Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 68.84 | 69.33 | 68.46 | 68.56 | 478,490 | -0.17(-0.24%) |
Feb 26, 2015 | 69.08 | 69.27 | 68.65 | 68.73 | 460,628 | -0.28(-0.40%) |
Feb 25, 2015 | 68.52 | 69.42 | 68.29 | 69.01 | 472,932 | +0.38(+0.55%) |
Feb 24, 2015 | 67.93 | 68.97 | 67.93 | 68.63 | 480,611 | +0.58(+0.86%) |
Feb 23, 2015 | 69.60 | 69.89 | 67.89 | 68.05 | 703,548 | -1.75(-2.50%) |
Feb 20, 2015 | 69.18 | 70.05 | 68.49 | 69.80 | 878,005 | +0.34(+0.48%) |
Feb 19, 2015 | 68.33 | 70.16 | 68.08 | 69.46 | 745,396 | +1.14(+1.66%) |
Feb 18, 2015 | 68.78 | 69.20 | 68.29 | 68.33 | 460,705 | -0.35(-0.50%) |
Feb 17, 2015 | 67.50 | 69.15 | 67.09 | 68.67 | 714,484 | +1.32(+1.96%) |
Feb 13, 2015 | 66.06 | 67.35 | 67.35 | 67.35 | 1,454,725 | +1.32(+2.00%) |
Feb 12, 2015 | 67.15 | 67.35 | 65.60 | 66.03 | 1,433,681 | -1.70(-2.51%) |
Feb 11, 2015 | 68.30 | 68.69 | 67.33 | 67.73 | 473,233 | -0.77(-1.12%) |
Feb 10, 2015 | 69.53 | 69.85 | 68.07 | 68.50 | 485,872 | -0.78(-1.13%) |
Feb 09, 2015 | 68.25 | 69.65 | 68.25 | 69.28 | 288,758 | +0.98(+1.43%) |
Feb 06, 2015 | 67.84 | 68.94 | 67.49 | 68.30 | 578,439 | +0.61(+0.90%) |
Feb 05, 2015 | 68.28 | 68.63 | 67.62 | 67.69 | 781,780 | -0.19(-0.28%) |
Feb 04, 2015 | 69.21 | 69.62 | 67.79 | 67.87 | 572,578 | -1.82(-2.61%) |
Feb 03, 2015 | 67.97 | 70.18 | 67.97 | 69.69 | 604,275 | +2.09(+3.10%) |
Feb 02, 2015 | 65.93 | 67.75 | 65.70 | 67.60 | 789,406 | +1.67(+2.53%) |
Jan 30, 2015 | 65.49 | 65.89 | 65.36 | 65.93 | 956,926 | -0.45(-0.68%) |
Jan 29, 2015 | 65.98 | 67.30 | 64.66 | 66.38 | 1,869,514 | +0.68(+1.04%) |
Jan 28, 2015 | 66.45 | 66.66 | 65.18 | 65.70 | 995,919 | -0.34(-0.51%) |
Jan 27, 2015 | 66.97 | 67.04 | 64.81 | 66.04 | 1,050,227 | -2.57(-3.74%) |
Jan 26, 2015 | 67.55 | 68.94 | 67.04 | 68.60 | 984,787 | +0.34(+0.49%) |
Jan 23, 2015 | 68.36 | 68.82 | 67.85 | 68.27 | 403,653 | -0.15(-0.22%) |
Jan 22, 2015 | 68.45 | 68.89 | 67.79 | 68.42 | 724,419 | +0.75(+1.11%) |
Jan 21, 2015 | 65.44 | 67.72 | 65.44 | 67.67 | 896,123 | +2.00(+3.05%) |
Jan 20, 2015 | 65.88 | 66.41 | 64.82 | 65.66 | 595,203 | -0.08(-0.12%) |
Jan 16, 2015 | 64.79 | 65.79 | 64.57 | 65.74 | 1,335,308 | +0.76(+1.17%) |
Jan 15, 2015 | 66.33 | 66.65 | 64.67 | 64.98 | 1,754,645 | -1.35(-2.04%) |
Jan 14, 2015 | 66.92 | 67.42 | 66.02 | 66.33 | 1,249,627 | -2.13(-3.12%) |
Jan 13, 2015 | 70.20 | 70.94 | 67.96 | 68.47 | 818,777 | -1.41(-2.02%) |
Jan 12, 2015 | 70.89 | 70.89 | 69.12 | 69.88 | 393,033 | -1.07(-1.50%) |
Jan 09, 2015 | 72.09 | 72.09 | 70.85 | 70.94 | 473,629 | -0.90(-1.25%) |
Jan 08, 2015 | 71.77 | 72.13 | 71.38 | 71.84 | 912,866 | +0.58(+0.82%) |
Jan 07, 2015 | 72.24 | 72.89 | 71.06 | 71.26 | 840,302 | -0.55(-0.77%) |
Jan 06, 2015 | 72.87 | 73.05 | 70.87 | 71.81 | 693,446 | -1.20(-1.65%) |
Jan 05, 2015 | 74.46 | 74.56 | 72.66 | 73.02 | 583,506 | -2.13(-2.84%) |
Jan 02, 2015 | 75.47 | 76.44 | 74.36 | 75.15 | 618,751 | -0.11(-0.14%) |
Dec 31, 2014 | 75.94 | 75.26 | 75.26 | 75.26 | 610,911 | -0.56(-0.74%) |
Dec 30, 2014 | 76.46 | 76.63 | 75.29 | 75.82 | 556,534 | -1.18(-1.53%) |
Dec 29, 2014 | 76.81 | 77.56 | 76.68 | 77.00 | 388,117 | -0.03(-0.04%) |
Dec 26, 2014 | 77.26 | 77.70 | 76.82 | 77.03 | 219,888 | +0.21(+0.27%) |
Dec 24, 2014 | 76.90 | 76.82 | 76.82 | 76.82 | 293,253 | -0.13(-0.17%) |
Dec 23, 2014 | 76.72 | 77.40 | 76.27 | 76.95 | 643,540 | +0.70(+0.92%) |
Dec 22, 2014 | 75.96 | 76.30 | 74.72 | 76.25 | 688,022 | +0.22(+0.29%) |
Dec 19, 2014 | 76.01 | 76.25 | 75.27 | 76.03 | 1,097,346 | +0.61(+0.81%) |
Dec 18, 2014 | 74.55 | 75.66 | 73.49 | 75.42 | 1,143,436 | +2.47(+3.38%) |
Dec 17, 2014 | 70.76 | 73.37 | 69.95 | 72.95 | 1,153,896 | +2.21(+3.13%) |
Dec 16, 2014 | 70.78 | 72.45 | 70.62 | 70.74 | 708,846 | -0.58(-0.82%) |
Dec 15, 2014 | 71.71 | 71.74 | 70.78 | 71.32 | 866,527 | +0.40(+0.57%) |
Dec 12, 2014 | 71.19 | 71.66 | 70.78 | 70.92 | 585,936 | -1.08(-1.50%) |
Dec 11, 2014 | 71.65 | 72.74 | 71.65 | 71.99 | 1,105,060 | +0.39(+0.54%) |
Dec 10, 2014 | 73.22 | 73.90 | 71.42 | 71.61 | 957,835 | -1.97(-2.68%) |
Dec 09, 2014 | 72.32 | 73.61 | 71.50 | 73.58 | 668,087 | +0.78(+1.07%) |
Dec 08, 2014 | 74.46 | 74.46 | 72.09 | 72.80 | 1,166,960 | -2.05(-2.74%) |
Dec 05, 2014 | 77.02 | 77.03 | 74.34 | 74.86 | 1,410,688 | -1.96(-2.55%) |
Dec 04, 2014 | 76.87 | 76.99 | 76.22 | 76.81 | 740,088 | -0.43(-0.56%) |
Dec 03, 2014 | 76.55 | 77.73 | 75.81 | 77.25 | 1,147,628 | +1.06(+1.39%) |
Dec 02, 2014 | 76.85 | 77.25 | 75.76 | 76.19 | 1,383,881 | -0.18(-0.23%) |