Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 66.67 | 67.12 | 66.30 | 66.77 | 1,352,139 | -0.06(-0.09%) |
Feb 26, 2015 | 66.99 | 67.30 | 66.51 | 66.83 | 1,243,971 | -0.36(-0.53%) |
Feb 25, 2015 | 66.84 | 67.37 | 66.71 | 67.19 | 1,081,707 | +0.25(+0.37%) |
Feb 24, 2015 | 66.29 | 67.60 | 66.10 | 66.94 | 1,912,711 | +0.82(+1.24%) |
Feb 23, 2015 | 65.41 | 66.13 | 65.08 | 66.11 | 1,316,907 | +0.52(+0.79%) |
Feb 20, 2015 | 65.50 | 65.70 | 64.37 | 65.60 | 2,746,422 | +0.05(+0.07%) |
Feb 19, 2015 | 65.18 | 65.59 | 65.01 | 65.55 | 1,678,781 | +0.29(+0.45%) |
Feb 18, 2015 | 65.54 | 65.95 | 64.95 | 65.26 | 1,263,971 | -0.31(-0.47%) |
Feb 17, 2015 | 65.43 | 65.67 | 65.06 | 65.56 | 1,751,731 | +0.19(+0.30%) |
Feb 13, 2015 | 66.00 | 65.37 | 65.37 | 65.37 | 2,396,942 | -0.97(-1.46%) |
Feb 12, 2015 | 66.04 | 66.68 | 65.84 | 66.34 | 2,064,700 | +0.35(+0.53%) |
Feb 11, 2015 | 65.83 | 66.34 | 65.40 | 65.99 | 1,471,696 | +0.13(+0.20%) |
Feb 10, 2015 | 65.45 | 66.07 | 64.90 | 65.86 | 2,045,557 | +0.56(+0.85%) |
Feb 09, 2015 | 65.16 | 66.03 | 64.79 | 65.30 | 2,045,850 | -0.27(-0.41%) |
Feb 06, 2015 | 64.06 | 66.27 | 63.73 | 65.57 | 4,623,225 | +2.35(+3.71%) |
Feb 05, 2015 | 62.49 | 63.77 | 62.13 | 63.23 | 3,335,604 | +1.11(+1.78%) |
Feb 04, 2015 | 61.07 | 62.56 | 60.81 | 62.12 | 3,240,254 | +1.38(+2.27%) |
Feb 03, 2015 | 60.67 | 61.15 | 60.33 | 60.74 | 2,413,692 | +0.13(+0.22%) |
Feb 02, 2015 | 59.75 | 60.72 | 59.00 | 60.61 | 1,910,529 | +1.24(+2.09%) |
Jan 30, 2015 | 59.22 | 59.68 | 59.16 | 59.37 | 2,203,347 | -0.64(-1.07%) |
Jan 29, 2015 | 59.31 | 60.06 | 59.21 | 60.01 | 1,881,285 | +0.73(+1.23%) |
Jan 28, 2015 | 61.26 | 61.53 | 59.26 | 59.28 | 1,921,693 | -1.53(-2.52%) |
Jan 27, 2015 | 61.46 | 61.83 | 60.73 | 60.81 | 1,093,957 | -0.99(-1.60%) |
Jan 26, 2015 | 61.68 | 61.94 | 60.82 | 61.80 | 1,041,485 | +0.19(+0.31%) |
Jan 23, 2015 | 61.60 | 61.90 | 61.03 | 61.61 | 1,450,494 | -0.04(-0.06%) |
Jan 22, 2015 | 59.56 | 61.88 | 59.43 | 61.65 | 3,054,330 | +2.10(+3.53%) |
Jan 21, 2015 | 59.36 | 60.53 | 59.15 | 59.54 | 3,084,919 | +0.00(+0.00%) |
Jan 20, 2015 | 60.37 | 60.80 | 59.50 | 59.54 | 3,010,464 | +0.35(+0.60%) |
Jan 16, 2015 | 58.80 | 59.31 | 58.07 | 59.19 | 3,157,986 | +0.12(+0.20%) |
Jan 15, 2015 | 59.11 | 59.54 | 58.78 | 59.07 | 1,879,455 | -0.10(-0.16%) |
Jan 14, 2015 | 59.43 | 60.00 | 58.70 | 59.17 | 3,394,747 | -1.48(-2.43%) |
Jan 13, 2015 | 61.67 | 62.08 | 60.46 | 60.64 | 2,510,529 | -0.33(-0.55%) |
Jan 12, 2015 | 61.90 | 62.11 | 60.85 | 60.98 | 1,634,871 | -0.82(-1.33%) |
Jan 09, 2015 | 61.74 | 62.13 | 61.39 | 61.80 | 1,780,870 | +0.06(+0.09%) |
Jan 08, 2015 | 62.13 | 62.62 | 61.62 | 61.74 | 2,876,975 | +0.29(+0.46%) |
Jan 07, 2015 | 60.55 | 61.49 | 60.31 | 61.46 | 2,742,502 | +0.71(+1.16%) |
Jan 06, 2015 | 61.95 | 62.09 | 60.57 | 60.75 | 2,275,523 | -0.94(-1.53%) |
Jan 05, 2015 | 61.18 | 61.97 | 61.03 | 61.69 | 2,162,643 | +0.35(+0.57%) |
Jan 02, 2015 | 62.10 | 62.21 | 60.98 | 61.35 | 1,624,292 | -0.35(-0.58%) |
Dec 31, 2014 | 62.70 | 61.70 | 61.70 | 61.70 | 1,240,496 | -0.83(-1.33%) |
Dec 30, 2014 | 62.61 | 62.78 | 62.42 | 62.53 | 1,124,863 | -0.23(-0.37%) |
Dec 29, 2014 | 62.66 | 63.31 | 62.39 | 62.77 | 1,289,320 | -0.15(-0.23%) |
Dec 26, 2014 | 63.36 | 63.58 | 62.86 | 62.91 | 1,030,045 | -0.13(-0.21%) |
Dec 24, 2014 | 63.34 | 63.04 | 63.04 | 63.04 | 1,305,581 | -0.10(-0.15%) |
Dec 23, 2014 | 63.47 | 63.95 | 63.08 | 63.14 | 2,121,279 | -0.13(-0.20%) |
Dec 22, 2014 | 62.84 | 63.36 | 62.65 | 63.27 | 2,472,794 | +0.37(+0.59%) |
Dec 19, 2014 | 62.60 | 63.36 | 62.60 | 62.90 | 4,032,652 | +0.05(+0.09%) |
Dec 18, 2014 | 61.33 | 62.86 | 61.31 | 62.84 | 3,208,516 | +1.59(+2.60%) |
Dec 17, 2014 | 59.72 | 61.28 | 59.63 | 61.25 | 2,902,997 | +1.66(+2.79%) |
Dec 16, 2014 | 59.59 | 60.22 | 59.12 | 59.59 | 2,531,027 | -0.30(-0.50%) |
Dec 15, 2014 | 59.70 | 60.04 | 59.25 | 59.89 | 2,583,587 | +0.59(+0.99%) |
Dec 12, 2014 | 59.81 | 60.19 | 59.27 | 59.30 | 2,102,208 | -0.95(-1.58%) |
Dec 11, 2014 | 60.96 | 61.28 | 60.17 | 60.25 | 2,794,255 | -0.37(-0.62%) |
Dec 10, 2014 | 60.08 | 60.97 | 59.93 | 60.63 | 3,260,512 | +0.31(+0.51%) |
Dec 09, 2014 | 59.96 | 60.36 | 59.23 | 60.32 | 1,602,420 | -0.24(-0.39%) |
Dec 08, 2014 | 59.90 | 60.94 | 59.65 | 60.56 | 2,828,843 | +0.45(+0.75%) |
Dec 05, 2014 | 59.37 | 60.20 | 59.26 | 60.11 | 2,980,171 | +1.02(+1.72%) |
Dec 04, 2014 | 58.55 | 59.11 | 58.42 | 59.10 | 1,946,882 | +0.34(+0.58%) |
Dec 03, 2014 | 57.84 | 58.80 | 57.64 | 58.76 | 2,102,437 | +0.77(+1.32%) |
Dec 02, 2014 | 57.34 | 58.01 | 57.15 | 57.99 | 2,529,803 | +0.68(+1.18%) |