Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 66.01 | 66.35 | 65.76 | 65.78 | 311,234 | -0.39(-0.59%) |
Feb 26, 2015 | 66.42 | 66.58 | 66.10 | 66.17 | 172,602 | -0.17(-0.25%) |
Feb 25, 2015 | 66.34 | 66.60 | 66.08 | 66.34 | 425,924 | +0.15(+0.23%) |
Feb 24, 2015 | 66.21 | 66.34 | 65.71 | 66.19 | 325,946 | -0.13(-0.19%) |
Feb 23, 2015 | 66.49 | 66.50 | 66.13 | 66.32 | 313,721 | -0.16(-0.24%) |
Feb 20, 2015 | 66.02 | 66.50 | 65.77 | 66.48 | 358,828 | +0.22(+0.33%) |
Feb 19, 2015 | 66.20 | 66.36 | 66.01 | 66.26 | 245,138 | -0.03(-0.05%) |
Feb 18, 2015 | 65.90 | 66.30 | 65.76 | 66.29 | 351,583 | +0.13(+0.19%) |
Feb 17, 2015 | 66.01 | 66.40 | 65.60 | 66.16 | 364,009 | -0.10(-0.16%) |
Feb 13, 2015 | 65.52 | 66.27 | 66.27 | 66.27 | 392,300 | +0.47(+0.72%) |
Feb 12, 2015 | 65.98 | 66.18 | 65.46 | 65.80 | 422,549 | -0.02(-0.02%) |
Feb 11, 2015 | 65.84 | 66.16 | 65.40 | 65.81 | 320,282 | -0.01(-0.01%) |
Feb 10, 2015 | 65.77 | 65.99 | 65.25 | 65.82 | 361,503 | +0.42(+0.65%) |
Feb 09, 2015 | 65.50 | 65.61 | 64.90 | 65.40 | 458,582 | -0.26(-0.39%) |
Feb 06, 2015 | 66.12 | 66.36 | 65.42 | 65.65 | 401,767 | -0.46(-0.70%) |
Feb 05, 2015 | 65.62 | 66.20 | 65.19 | 66.12 | 803,853 | +0.75(+1.15%) |
Feb 04, 2015 | 65.44 | 66.00 | 65.18 | 65.36 | 601,085 | -0.47(-0.72%) |
Feb 03, 2015 | 64.64 | 65.89 | 64.48 | 65.84 | 801,127 | +1.43(+2.22%) |
Feb 02, 2015 | 64.44 | 64.74 | 63.07 | 64.40 | 1,248,195 | -0.12(-0.19%) |
Jan 30, 2015 | 65.52 | 65.87 | 64.62 | 64.52 | 1,643,749 | -2.89(-4.28%) |
Jan 29, 2015 | 66.77 | 67.47 | 66.26 | 67.41 | 794,107 | +0.76(+1.14%) |
Jan 28, 2015 | 68.74 | 68.79 | 66.46 | 66.65 | 779,405 | -1.70(-2.48%) |
Jan 27, 2015 | 68.26 | 68.69 | 67.76 | 68.35 | 395,954 | -0.54(-0.78%) |
Jan 26, 2015 | 68.29 | 69.02 | 67.81 | 68.89 | 594,985 | +0.31(+0.46%) |
Jan 23, 2015 | 68.79 | 69.21 | 68.44 | 68.57 | 478,928 | -0.52(-0.75%) |
Jan 22, 2015 | 68.75 | 69.45 | 68.41 | 69.09 | 748,235 | +0.58(+0.84%) |
Jan 21, 2015 | 67.56 | 68.64 | 66.90 | 68.52 | 756,517 | +0.94(+1.40%) |
Jan 20, 2015 | 67.08 | 67.69 | 66.42 | 67.57 | 616,144 | +0.54(+0.80%) |
Jan 16, 2015 | 66.19 | 67.08 | 65.94 | 67.04 | 715,922 | +0.81(+1.22%) |
Jan 15, 2015 | 67.56 | 67.04 | 65.71 | 66.23 | 951,931 | -1.34(-1.98%) |
Jan 14, 2015 | 66.57 | 67.77 | 66.47 | 67.56 | 596,147 | +0.40(+0.60%) |
Jan 13, 2015 | 67.41 | 67.96 | 66.20 | 67.16 | 412,291 | +0.14(+0.20%) |
Jan 12, 2015 | 67.54 | 67.69 | 66.75 | 67.03 | 293,011 | -0.57(-0.84%) |
Jan 09, 2015 | 68.23 | 68.23 | 67.40 | 67.60 | 336,985 | -0.65(-0.95%) |
Jan 08, 2015 | 66.98 | 68.45 | 66.84 | 68.25 | 577,857 | +1.66(+2.50%) |
Jan 07, 2015 | 66.03 | 66.89 | 65.73 | 66.58 | 529,901 | +1.23(+1.89%) |
Jan 06, 2015 | 66.41 | 66.60 | 64.83 | 65.35 | 937,539 | -1.06(-1.60%) |
Jan 05, 2015 | 67.51 | 67.56 | 66.12 | 66.41 | 603,260 | -1.41(-2.08%) |
Jan 02, 2015 | 68.28 | 68.72 | 66.87 | 67.82 | 387,507 | -0.06(-0.09%) |
Dec 31, 2014 | 68.87 | 67.88 | 67.88 | 67.88 | 328,312 | -0.84(-1.22%) |
Dec 30, 2014 | 69.13 | 69.41 | 68.35 | 68.73 | 262,506 | -0.36(-0.52%) |
Dec 29, 2014 | 69.05 | 69.77 | 68.80 | 69.09 | 302,859 | -0.41(-0.59%) |
Dec 26, 2014 | 68.95 | 69.77 | 68.95 | 69.49 | 283,182 | +0.61(+0.88%) |
Dec 24, 2014 | 68.97 | 68.89 | 68.89 | 68.89 | 156,720 | -0.22(-0.31%) |
Dec 23, 2014 | 68.78 | 69.36 | 68.50 | 69.10 | 499,921 | +0.66(+0.97%) |
Dec 22, 2014 | 67.37 | 68.59 | 67.37 | 68.44 | 343,643 | +0.99(+1.47%) |
Dec 19, 2014 | 66.94 | 67.70 | 66.74 | 67.44 | 1,245,949 | +0.74(+1.12%) |
Dec 18, 2014 | 66.80 | 67.21 | 66.32 | 66.70 | 700,076 | +0.49(+0.74%) |
Dec 17, 2014 | 65.39 | 66.37 | 64.96 | 66.21 | 630,101 | +1.22(+1.88%) |
Dec 16, 2014 | 65.56 | 66.59 | 64.91 | 64.99 | 861,876 | -0.68(-1.04%) |
Dec 15, 2014 | 66.08 | 66.49 | 64.96 | 65.67 | 783,414 | +0.06(+0.09%) |
Dec 12, 2014 | 66.27 | 66.59 | 65.38 | 65.61 | 920,578 | -1.02(-1.53%) |
Dec 11, 2014 | 66.58 | 67.64 | 66.40 | 66.63 | 571,267 | +0.45(+0.68%) |
Dec 10, 2014 | 67.09 | 67.42 | 65.87 | 66.18 | 802,754 | -1.16(-1.72%) |
Dec 09, 2014 | 67.07 | 67.40 | 66.56 | 67.34 | 537,360 | -0.10(-0.14%) |
Dec 08, 2014 | 67.20 | 68.20 | 66.78 | 67.44 | 581,499 | -0.06(-0.09%) |
Dec 05, 2014 | 67.12 | 67.56 | 67.08 | 67.50 | 438,191 | +0.53(+0.79%) |
Dec 04, 2014 | 67.01 | 67.65 | 66.79 | 66.97 | 464,239 | -0.30(-0.45%) |
Dec 03, 2014 | 66.89 | 67.47 | 66.86 | 67.28 | 417,390 | +0.48(+0.72%) |
Dec 02, 2014 | 66.34 | 67.20 | 66.32 | 66.80 | 578,138 | +0.45(+0.68%) |