Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 71.82 | 73.11 | 71.70 | 72.63 | 2,581,116 | +1.19(+1.67%) |
Feb 26, 2015 | 68.33 | 72.40 | 68.31 | 71.43 | 4,376,836 | +3.47(+5.10%) |
Feb 25, 2015 | 66.87 | 68.06 | 66.69 | 67.96 | 1,932,348 | +0.90(+1.34%) |
Feb 24, 2015 | 67.00 | 67.54 | 66.62 | 67.06 | 811,983 | -0.35(-0.52%) |
Feb 23, 2015 | 67.05 | 67.58 | 66.79 | 67.41 | 865,750 | +0.31(+0.46%) |
Feb 20, 2015 | 66.34 | 67.40 | 66.32 | 67.10 | 692,355 | +0.85(+1.28%) |
Feb 19, 2015 | 67.43 | 67.50 | 66.19 | 66.25 | 1,129,769 | -1.16(-1.72%) |
Feb 18, 2015 | 67.62 | 67.99 | 67.12 | 67.41 | 446,093 | -0.50(-0.73%) |
Feb 17, 2015 | 68.52 | 68.64 | 67.68 | 67.91 | 278,033 | -0.52(-0.77%) |
Feb 13, 2015 | 68.23 | 68.44 | 68.44 | 68.44 | 680,334 | +0.43(+0.63%) |
Feb 12, 2015 | 68.66 | 68.66 | 67.63 | 68.01 | 326,528 | +0.05(+0.07%) |
Feb 11, 2015 | 68.31 | 68.60 | 67.28 | 67.96 | 526,251 | -0.41(-0.60%) |
Feb 10, 2015 | 68.13 | 68.52 | 68.04 | 68.37 | 486,926 | +0.73(+1.08%) |
Feb 09, 2015 | 67.89 | 67.99 | 67.26 | 67.64 | 457,859 | -0.38(-0.57%) |
Feb 06, 2015 | 66.86 | 68.35 | 66.76 | 68.03 | 753,992 | +1.47(+2.21%) |
Feb 05, 2015 | 67.06 | 67.41 | 66.12 | 66.55 | 926,611 | -0.59(-0.88%) |
Feb 04, 2015 | 67.78 | 68.10 | 66.68 | 67.14 | 898,972 | -1.33(-1.95%) |
Feb 03, 2015 | 66.98 | 68.65 | 66.73 | 68.48 | 695,432 | +1.87(+2.81%) |
Feb 02, 2015 | 66.84 | 66.95 | 65.33 | 66.60 | 724,943 | -0.07(-0.10%) |
Jan 30, 2015 | 68.00 | 68.22 | 66.46 | 66.67 | 993,708 | -1.93(-2.81%) |
Jan 29, 2015 | 68.35 | 68.99 | 67.77 | 68.60 | 921,468 | +0.54(+0.79%) |
Jan 28, 2015 | 69.13 | 69.34 | 67.95 | 68.06 | 541,302 | -0.78(-1.13%) |
Jan 27, 2015 | 68.47 | 69.52 | 68.47 | 68.84 | 722,096 | -0.26(-0.38%) |
Jan 26, 2015 | 68.95 | 69.52 | 68.38 | 69.10 | 888,909 | -0.26(-0.38%) |
Jan 23, 2015 | 70.78 | 70.78 | 69.29 | 69.36 | 635,112 | -1.29(-1.83%) |
Jan 22, 2015 | 69.59 | 70.93 | 68.89 | 70.65 | 457,606 | +1.44(+2.08%) |
Jan 21, 2015 | 68.81 | 69.36 | 68.77 | 69.21 | 305,638 | +0.25(+0.36%) |
Jan 20, 2015 | 69.23 | 69.58 | 67.63 | 68.97 | 507,650 | -0.26(-0.38%) |
Jan 16, 2015 | 68.56 | 69.27 | 68.15 | 69.23 | 315,557 | +0.68(+0.99%) |
Jan 15, 2015 | 69.96 | 70.08 | 68.30 | 68.55 | 474,229 | -1.39(-1.99%) |
Jan 14, 2015 | 70.38 | 70.76 | 69.55 | 69.94 | 643,638 | -0.95(-1.34%) |
Jan 13, 2015 | 71.32 | 71.98 | 70.11 | 70.89 | 506,789 | +0.20(+0.28%) |
Jan 12, 2015 | 69.39 | 70.86 | 69.11 | 70.69 | 486,442 | +1.31(+1.89%) |
Jan 09, 2015 | 70.13 | 70.13 | 69.08 | 69.39 | 424,064 | -0.80(-1.14%) |
Jan 08, 2015 | 69.70 | 70.35 | 69.49 | 70.19 | 482,637 | +0.74(+1.06%) |
Jan 07, 2015 | 68.20 | 69.55 | 68.20 | 69.45 | 492,247 | +1.64(+2.43%) |
Jan 06, 2015 | 68.88 | 69.19 | 67.10 | 67.81 | 823,890 | -1.22(-1.77%) |
Jan 05, 2015 | 70.15 | 70.15 | 68.84 | 69.03 | 670,141 | -1.33(-1.90%) |
Jan 02, 2015 | 71.77 | 71.78 | 69.93 | 70.36 | 497,305 | -1.07(-1.50%) |
Dec 31, 2014 | 71.27 | 71.43 | 71.43 | 71.43 | 726,415 | +0.47(+0.66%) |
Dec 30, 2014 | 70.63 | 71.34 | 70.46 | 70.96 | 481,421 | +0.26(+0.37%) |
Dec 29, 2014 | 69.29 | 70.88 | 69.07 | 70.70 | 346,090 | +1.39(+2.01%) |
Dec 26, 2014 | 69.39 | 69.90 | 69.22 | 69.31 | 218,353 | +0.18(+0.26%) |
Dec 24, 2014 | 69.53 | 69.13 | 69.13 | 69.13 | 223,437 | -0.11(-0.15%) |
Dec 23, 2014 | 68.82 | 69.53 | 68.64 | 69.24 | 579,864 | +0.38(+0.55%) |
Dec 22, 2014 | 68.38 | 68.92 | 68.17 | 68.86 | 526,300 | +0.80(+1.18%) |
Dec 19, 2014 | 67.52 | 68.17 | 67.29 | 68.06 | 874,449 | +0.43(+0.63%) |
Dec 18, 2014 | 66.96 | 67.72 | 66.37 | 67.63 | 525,606 | +1.37(+2.07%) |
Dec 17, 2014 | 65.47 | 66.40 | 64.63 | 66.26 | 514,523 | +0.96(+1.47%) |
Dec 16, 2014 | 65.51 | 66.32 | 64.81 | 65.30 | 762,217 | -0.58(-0.88%) |
Dec 15, 2014 | 65.86 | 66.54 | 65.57 | 65.88 | 700,719 | +0.20(+0.31%) |
Dec 12, 2014 | 65.26 | 66.45 | 65.12 | 65.68 | 314,088 | -0.01(-0.01%) |
Dec 11, 2014 | 65.86 | 66.90 | 65.43 | 65.69 | 434,817 | +0.42(+0.64%) |
Dec 10, 2014 | 66.19 | 66.37 | 65.16 | 65.27 | 377,801 | -0.81(-1.23%) |
Dec 09, 2014 | 65.11 | 66.20 | 64.85 | 66.08 | 417,065 | +0.22(+0.34%) |
Dec 08, 2014 | 66.37 | 66.77 | 65.64 | 65.86 | 364,344 | -0.73(-1.09%) |
Dec 05, 2014 | 66.64 | 66.67 | 66.19 | 66.59 | 443,386 | -0.04(-0.06%) |
Dec 04, 2014 | 66.26 | 66.90 | 65.95 | 66.63 | 744,826 | +0.08(+0.12%) |
Dec 03, 2014 | 65.25 | 66.64 | 64.96 | 66.55 | 821,318 | +1.10(+1.68%) |
Dec 02, 2014 | 66.24 | 66.65 | 65.21 | 65.45 | 696,056 | -0.81(-1.22%) |