Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 65.05 | 65.05 | 64.55 | 64.75 | 558,178 | -0.12(-0.18%) |
Feb 26, 2015 | 65.05 | 65.33 | 64.59 | 64.86 | 437,195 | -0.43(-0.66%) |
Feb 25, 2015 | 64.67 | 65.31 | 64.64 | 65.29 | 434,281 | +0.57(+0.88%) |
Feb 24, 2015 | 65.24 | 65.31 | 64.59 | 64.72 | 548,288 | -0.41(-0.63%) |
Feb 23, 2015 | 64.65 | 65.36 | 64.49 | 65.13 | 782,516 | -0.14(-0.21%) |
Feb 20, 2015 | 64.18 | 65.35 | 63.87 | 65.27 | 1,006,547 | +0.68(+1.05%) |
Feb 19, 2015 | 63.65 | 64.71 | 63.63 | 64.59 | 1,243,984 | -0.16(-0.25%) |
Feb 18, 2015 | 64.32 | 64.88 | 64.08 | 64.75 | 534,053 | +0.14(+0.22%) |
Feb 17, 2015 | 64.33 | 64.99 | 64.33 | 64.61 | 722,033 | -0.32(-0.50%) |
Feb 13, 2015 | 64.95 | 64.93 | 64.93 | 64.93 | 718,584 | -0.15(-0.23%) |
Feb 12, 2015 | 64.84 | 65.35 | 64.71 | 65.08 | 857,505 | +0.35(+0.54%) |
Feb 11, 2015 | 64.73 | 64.92 | 64.29 | 64.73 | 636,289 | -0.15(-0.24%) |
Feb 10, 2015 | 64.64 | 65.10 | 64.09 | 64.89 | 706,361 | +1.05(+1.64%) |
Feb 09, 2015 | 63.07 | 64.11 | 63.04 | 63.84 | 456,250 | -0.03(-0.04%) |
Feb 06, 2015 | 64.09 | 64.23 | 63.73 | 63.87 | 546,537 | -0.41(-0.64%) |
Feb 05, 2015 | 64.36 | 64.52 | 63.89 | 64.28 | 512,272 | +0.52(+0.81%) |
Feb 04, 2015 | 63.16 | 64.13 | 63.13 | 63.76 | 1,890,939 | +0.21(+0.32%) |
Feb 03, 2015 | 63.13 | 63.65 | 63.00 | 63.56 | 1,048,764 | +1.24(+1.99%) |
Feb 02, 2015 | 61.09 | 62.31 | 60.66 | 62.31 | 1,145,637 | +1.56(+2.57%) |
Jan 30, 2015 | 61.97 | 62.13 | 60.70 | 60.75 | 1,806,734 | -0.83(-1.35%) |
Jan 29, 2015 | 60.10 | 62.14 | 58.81 | 61.58 | 2,757,946 | +3.29(+5.64%) |
Jan 28, 2015 | 58.99 | 59.11 | 58.09 | 58.29 | 1,791,560 | -0.52(-0.88%) |
Jan 27, 2015 | 58.68 | 59.18 | 58.35 | 58.81 | 1,181,524 | -0.15(-0.25%) |
Jan 26, 2015 | 59.66 | 59.74 | 58.01 | 58.96 | 1,958,990 | -0.16(-0.27%) |
Jan 23, 2015 | 59.47 | 59.91 | 59.07 | 59.12 | 1,524,531 | -1.08(-1.79%) |
Jan 22, 2015 | 59.11 | 60.43 | 58.94 | 60.19 | 941,176 | +1.02(+1.72%) |
Jan 21, 2015 | 59.21 | 59.39 | 58.90 | 59.18 | 1,186,549 | -0.05(-0.09%) |
Jan 20, 2015 | 58.77 | 59.41 | 58.65 | 59.23 | 982,505 | +0.74(+1.26%) |
Jan 16, 2015 | 58.20 | 58.65 | 57.54 | 58.49 | 1,401,337 | +0.13(+0.22%) |
Jan 15, 2015 | 58.53 | 59.43 | 58.36 | 58.36 | 812,550 | -0.17(-0.29%) |
Jan 14, 2015 | 58.83 | 59.12 | 57.82 | 58.53 | 961,263 | -0.26(-0.45%) |
Jan 13, 2015 | 59.15 | 59.95 | 58.37 | 58.80 | 816,083 | -0.09(-0.16%) |
Jan 12, 2015 | 59.31 | 59.32 | 58.40 | 58.89 | 714,039 | +0.30(+0.51%) |
Jan 09, 2015 | 59.11 | 59.47 | 58.55 | 58.59 | 917,956 | -0.73(-1.24%) |
Jan 08, 2015 | 59.01 | 59.60 | 58.88 | 59.32 | 1,825,359 | -0.09(-0.14%) |
Jan 07, 2015 | 58.83 | 59.55 | 58.73 | 59.41 | 679,854 | +0.74(+1.27%) |
Jan 06, 2015 | 58.81 | 59.09 | 58.22 | 58.67 | 1,108,936 | +0.09(+0.15%) |
Jan 05, 2015 | 59.94 | 60.23 | 58.31 | 58.58 | 975,263 | -2.10(-3.46%) |
Jan 02, 2015 | 60.99 | 61.03 | 60.09 | 60.68 | 591,409 | -0.10(-0.17%) |
Dec 31, 2014 | 61.35 | 60.78 | 60.78 | 60.78 | 509,084 | -0.56(-0.91%) |
Dec 30, 2014 | 62.14 | 62.15 | 61.29 | 61.34 | 642,457 | -0.48(-0.77%) |
Dec 29, 2014 | 61.43 | 61.96 | 61.39 | 61.82 | 543,988 | +0.59(+0.96%) |
Dec 26, 2014 | 60.89 | 61.44 | 60.84 | 61.23 | 1,157,072 | +0.40(+0.66%) |
Dec 24, 2014 | 61.04 | 60.82 | 60.82 | 60.82 | 171,615 | -0.24(-0.39%) |
Dec 23, 2014 | 61.05 | 61.72 | 61.03 | 61.07 | 566,691 | +0.84(+1.40%) |
Dec 22, 2014 | 60.13 | 60.57 | 59.99 | 60.22 | 468,188 | +0.19(+0.32%) |
Dec 19, 2014 | 59.24 | 60.34 | 59.23 | 60.03 | 983,203 | +0.54(+0.91%) |
Dec 18, 2014 | 59.48 | 59.54 | 59.19 | 59.49 | 877,214 | +0.51(+0.86%) |
Dec 17, 2014 | 58.02 | 59.32 | 57.85 | 58.98 | 783,846 | +1.44(+2.50%) |
Dec 16, 2014 | 57.75 | 58.76 | 57.54 | 57.54 | 905,337 | -0.51(-0.88%) |
Dec 15, 2014 | 58.05 | 58.30 | 57.64 | 58.05 | 755,393 | +0.29(+0.50%) |
Dec 12, 2014 | 58.38 | 58.52 | 57.76 | 57.77 | 820,195 | -0.68(-1.17%) |
Dec 11, 2014 | 58.64 | 59.00 | 58.39 | 58.45 | 929,224 | +0.43(+0.74%) |
Dec 10, 2014 | 59.70 | 59.86 | 58.00 | 58.02 | 1,199,766 | -1.92(-3.21%) |
Dec 09, 2014 | 59.25 | 59.95 | 59.17 | 59.94 | 977,321 | +0.49(+0.83%) |
Dec 08, 2014 | 60.37 | 60.37 | 59.26 | 59.45 | 628,920 | -0.95(-1.57%) |
Dec 05, 2014 | 60.54 | 60.67 | 60.07 | 60.40 | 847,636 | +0.44(+0.73%) |
Dec 04, 2014 | 59.68 | 60.50 | 59.63 | 59.97 | 1,947,977 | +1.00(+1.70%) |
Dec 03, 2014 | 57.85 | 59.02 | 57.75 | 58.96 | 1,259,233 | +1.83(+3.20%) |
Dec 02, 2014 | 56.51 | 57.23 | 56.51 | 57.14 | 690,310 | +0.58(+1.03%) |