Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 64.57 | 65.17 | 64.57 | 64.71 | 10,190,990 | +0.21(+0.32%) |
Feb 26, 2015 | 64.96 | 65.07 | 64.03 | 64.50 | 11,026,088 | -1.02(-1.55%) |
Feb 25, 2015 | 65.66 | 65.85 | 65.01 | 65.52 | 7,278,873 | -0.08(-0.12%) |
Feb 24, 2015 | 66.58 | 66.69 | 65.00 | 65.60 | 10,963,898 | -0.18(-0.27%) |
Feb 23, 2015 | 65.20 | 66.27 | 64.89 | 65.77 | 7,839,037 | -0.26(-0.40%) |
Feb 20, 2015 | 66.64 | 67.08 | 65.55 | 66.03 | 10,564,590 | -0.85(-1.26%) |
Feb 19, 2015 | 65.54 | 67.34 | 65.45 | 66.88 | 8,797,371 | -0.58(-0.87%) |
Feb 18, 2015 | 67.76 | 67.92 | 67.16 | 67.46 | 9,335,901 | -0.88(-1.29%) |
Feb 17, 2015 | 67.99 | 68.43 | 67.11 | 68.35 | 10,349,165 | +0.39(+0.58%) |
Feb 13, 2015 | 67.18 | 67.96 | 67.96 | 67.96 | 9,835,849 | +1.86(+2.82%) |
Feb 12, 2015 | 66.25 | 67.20 | 65.73 | 66.10 | 8,487,050 | +0.95(+1.45%) |
Feb 11, 2015 | 64.51 | 65.61 | 64.20 | 65.15 | 8,623,593 | -0.38(-0.58%) |
Feb 10, 2015 | 65.96 | 66.20 | 64.61 | 65.53 | 9,386,659 | -0.46(-0.70%) |
Feb 09, 2015 | 66.25 | 66.80 | 65.77 | 65.99 | 9,902,765 | +0.12(+0.19%) |
Feb 06, 2015 | 66.37 | 66.83 | 65.59 | 65.86 | 11,220,836 | +0.18(+0.28%) |
Feb 05, 2015 | 65.47 | 66.08 | 64.91 | 65.68 | 10,136,309 | +1.05(+1.62%) |
Feb 04, 2015 | 65.55 | 65.64 | 63.94 | 64.63 | 15,789,758 | -1.93(-2.91%) |
Feb 03, 2015 | 65.73 | 67.33 | 65.64 | 66.57 | 20,816,112 | +1.87(+2.88%) |
Feb 02, 2015 | 64.21 | 64.79 | 63.07 | 64.70 | 12,329,780 | +1.72(+2.73%) |
Jan 30, 2015 | 62.18 | 64.08 | 61.74 | 62.98 | 13,012,285 | +0.37(+0.60%) |
Jan 29, 2015 | 62.04 | 62.73 | 60.79 | 62.61 | 11,820,978 | +0.88(+1.42%) |
Jan 28, 2015 | 64.37 | 64.40 | 61.56 | 61.73 | 13,134,087 | -2.90(-4.49%) |
Jan 27, 2015 | 63.24 | 64.98 | 63.24 | 64.63 | 9,591,998 | +0.67(+1.04%) |
Jan 26, 2015 | 62.73 | 64.29 | 62.34 | 63.97 | 9,236,012 | +1.28(+2.05%) |
Jan 23, 2015 | 62.63 | 63.60 | 62.38 | 62.68 | 10,507,894 | -0.11(-0.17%) |
Jan 22, 2015 | 63.40 | 63.54 | 61.70 | 62.79 | 11,824,278 | -0.05(-0.09%) |
Jan 21, 2015 | 61.48 | 63.17 | 60.85 | 62.85 | 12,006,297 | +1.32(+2.15%) |
Jan 20, 2015 | 61.45 | 61.87 | 60.32 | 61.52 | 14,292,150 | -0.65(-1.05%) |
Jan 16, 2015 | 59.23 | 62.32 | 59.22 | 62.17 | 23,006,762 | +3.59(+6.13%) |
Jan 15, 2015 | 60.19 | 60.51 | 58.42 | 58.58 | 14,279,396 | -1.35(-2.25%) |
Jan 14, 2015 | 58.09 | 60.06 | 57.79 | 59.93 | 15,992,335 | +0.47(+0.78%) |
Jan 13, 2015 | 59.63 | 60.39 | 58.89 | 59.46 | 15,613,680 | -0.21(-0.35%) |
Jan 12, 2015 | 60.49 | 60.49 | 58.66 | 59.67 | 17,338,448 | -2.42(-3.90%) |
Jan 09, 2015 | 63.66 | 63.73 | 61.60 | 62.09 | 10,010,390 | -1.13(-1.79%) |
Jan 08, 2015 | 63.06 | 63.67 | 62.64 | 63.22 | 10,343,792 | +0.76(+1.21%) |
Jan 07, 2015 | 63.11 | 63.19 | 61.56 | 62.46 | 10,400,928 | -0.01(-0.01%) |
Jan 06, 2015 | 63.40 | 63.72 | 61.66 | 62.47 | 12,764,703 | -1.25(-1.96%) |
Jan 05, 2015 | 64.52 | 64.52 | 63.14 | 63.72 | 13,090,329 | -1.77(-2.71%) |
Jan 02, 2015 | 64.83 | 65.90 | 64.69 | 65.49 | 7,195,771 | +0.20(+0.30%) |
Dec 31, 2014 | 65.53 | 65.29 | 65.29 | 65.29 | 6,994,311 | -0.79(-1.19%) |
Dec 30, 2014 | 66.55 | 66.66 | 65.78 | 66.08 | 8,000,637 | -0.70(-1.04%) |
Dec 29, 2014 | 66.81 | 67.34 | 66.17 | 66.77 | 7,682,446 | +0.17(+0.25%) |
Dec 26, 2014 | 66.93 | 67.29 | 66.14 | 66.61 | 6,325,504 | +0.05(+0.08%) |
Dec 24, 2014 | 66.32 | 66.55 | 66.55 | 66.55 | 4,740,795 | -0.20(-0.30%) |
Dec 23, 2014 | 66.58 | 67.03 | 65.94 | 66.75 | 10,959,223 | +0.44(+0.66%) |
Dec 22, 2014 | 66.77 | 67.12 | 65.67 | 66.32 | 13,786,223 | -0.59(-0.88%) |
Dec 19, 2014 | 64.45 | 67.06 | 64.23 | 66.90 | 20,267,858 | +2.52(+3.91%) |
Dec 18, 2014 | 65.17 | 65.38 | 62.74 | 64.39 | 17,314,266 | +1.03(+1.63%) |
Dec 17, 2014 | 62.05 | 64.54 | 61.35 | 63.36 | 18,169,770 | +2.06(+3.35%) |
Dec 16, 2014 | 60.29 | 63.76 | 59.99 | 61.30 | 20,938,882 | +0.22(+0.36%) |
Dec 15, 2014 | 61.34 | 62.55 | 61.03 | 61.08 | 14,604,094 | -0.08(-0.13%) |
Dec 12, 2014 | 62.72 | 63.33 | 60.95 | 61.16 | 23,165,366 | -2.30(-3.63%) |
Dec 11, 2014 | 63.41 | 65.13 | 63.26 | 63.46 | 16,131,785 | -0.12(-0.19%) |
Dec 10, 2014 | 64.21 | 64.26 | 62.78 | 63.58 | 14,605,466 | -1.76(-2.69%) |
Dec 09, 2014 | 63.69 | 65.38 | 63.37 | 65.34 | 13,836,729 | +0.96(+1.50%) |
Dec 08, 2014 | 65.77 | 65.88 | 64.14 | 64.37 | 14,788,377 | -2.26(-3.38%) |
Dec 05, 2014 | 66.67 | 67.39 | 65.74 | 66.63 | 11,751,683 | -0.21(-0.31%) |
Dec 04, 2014 | 65.80 | 67.39 | 65.28 | 66.84 | 11,788,478 | +0.51(+0.77%) |
Dec 03, 2014 | 65.57 | 66.64 | 65.05 | 66.32 | 15,005,673 | +1.18(+1.81%) |
Dec 02, 2014 | 65.02 | 65.82 | 64.08 | 65.15 | 17,989,978 | +0.29(+0.45%) |