Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 60.99 | 61.27 | 60.48 | 60.89 | 29,053 | -0.49(-0.80%) |
Feb 26, 2015 | 61.61 | 62.21 | 60.78 | 61.38 | 33,506 | -0.40(-0.65%) |
Feb 25, 2015 | 61.70 | 61.78 | 60.50 | 61.78 | 5,391 | +0.38(+0.62%) |
Feb 24, 2015 | 62.92 | 62.92 | 61.40 | 61.40 | 9,076 | -1.97(-3.11%) |
Feb 23, 2015 | 63.49 | 63.65 | 63.03 | 63.37 | 4,453 | +0.15(+0.24%) |
Feb 20, 2015 | 64.75 | 65.10 | 62.84 | 63.22 | 9,693 | -1.13(-1.76%) |
Feb 19, 2015 | 64.53 | 64.53 | 63.95 | 64.35 | 2,643 | +0.37(+0.58%) |
Feb 18, 2015 | 64.43 | 64.52 | 63.86 | 63.98 | 2,568 | -0.31(-0.48%) |
Feb 17, 2015 | 64.08 | 64.50 | 63.41 | 64.29 | 14,516 | +0.47(+0.74%) |
Feb 13, 2015 | 64.04 | 63.82 | 63.82 | 63.82 | 3,300 | -0.30(-0.47%) |
Feb 12, 2015 | 65.59 | 65.59 | 64.12 | 64.12 | 4,782 | -2.51(-3.77%) |
Feb 11, 2015 | 67.20 | 67.20 | 66.63 | 66.63 | 1,990 | +0.03(+0.05%) |
Feb 10, 2015 | 66.92 | 67.42 | 66.60 | 66.60 | 2,263 | -1.02(-1.51%) |
Feb 09, 2015 | 67.97 | 68.25 | 67.31 | 67.62 | 13,050 | +0.27(+0.40%) |
Feb 06, 2015 | 65.42 | 67.60 | 65.22 | 67.35 | 7,234 | +1.62(+2.47%) |
Feb 05, 2015 | 66.13 | 66.35 | 65.51 | 65.73 | 5,893 | -1.47(-2.19%) |
Feb 04, 2015 | 66.38 | 67.20 | 65.50 | 67.20 | 8,408 | +1.36(+2.07%) |
Feb 03, 2015 | 66.13 | 66.84 | 65.53 | 65.84 | 18,424 | -0.88(-1.32%) |
Feb 02, 2015 | 67.48 | 69.26 | 66.72 | 66.72 | 22,730 | -2.04(-2.97%) |
Jan 30, 2015 | 66.24 | 68.82 | 66.24 | 68.76 | 6,523 | +3.08(+4.69%) |
Jan 29, 2015 | 67.24 | 68.25 | 65.68 | 65.68 | 15,152 | -2.04(-3.01%) |
Jan 28, 2015 | 64.21 | 67.72 | 64.21 | 67.72 | 63,591 | +3.14(+4.86%) |
Jan 27, 2015 | 64.54 | 64.78 | 63.64 | 64.58 | 9,871 | +1.10(+1.73%) |
Jan 26, 2015 | 64.77 | 64.87 | 63.39 | 63.48 | 40,159 | -1.24(-1.92%) |
Jan 23, 2015 | 63.83 | 64.72 | 63.43 | 64.72 | 6,850 | +1.00(+1.57%) |
Jan 22, 2015 | 64.89 | 66.24 | 63.55 | 63.72 | 73,747 | -2.44(-3.69%) |
Jan 21, 2015 | 67.88 | 68.27 | 66.03 | 66.16 | 6,763 | -1.38(-2.04%) |
Jan 20, 2015 | 66.80 | 68.40 | 66.80 | 67.54 | 8,203 | +0.23(+0.34%) |
Jan 16, 2015 | 67.88 | 69.00 | 66.71 | 67.31 | 36,392 | -0.36(-0.53%) |
Jan 15, 2015 | 66.33 | 67.72 | 66.09 | 67.67 | 9,565 | +0.72(+1.08%) |
Jan 14, 2015 | 67.11 | 67.98 | 66.60 | 66.95 | 81,112 | +0.02(+0.03%) |
Jan 13, 2015 | 64.60 | 67.18 | 64.32 | 66.93 | 19,922 | +1.06(+1.61%) |
Jan 12, 2015 | 66.16 | 66.55 | 65.48 | 65.87 | 14,333 | +1.32(+2.05%) |
Jan 09, 2015 | 62.94 | 64.60 | 62.94 | 64.55 | 22,272 | +1.99(+3.18%) |
Jan 08, 2015 | 63.81 | 63.86 | 62.41 | 62.56 | 30,291 | -2.69(-4.12%) |
Jan 07, 2015 | 65.53 | 66.14 | 65.02 | 65.25 | 15,465 | -1.65(-2.47%) |
Jan 06, 2015 | 66.17 | 68.15 | 65.67 | 66.90 | 114,551 | +0.30(+0.45%) |
Jan 05, 2015 | 64.19 | 67.02 | 64.19 | 66.60 | 32,791 | +3.23(+5.10%) |
Jan 02, 2015 | 62.84 | 65.24 | 62.84 | 63.37 | 10,013 | -0.52(-0.81%) |
Dec 31, 2014 | 61.65 | 63.89 | 63.89 | 63.89 | 39,400 | +2.59(+4.23%) |
Dec 30, 2014 | 61.14 | 62.14 | 61.14 | 61.30 | 63,010 | +0.37(+0.61%) |
Dec 29, 2014 | 61.18 | 61.18 | 60.50 | 60.93 | 5,707 | -0.58(-0.94%) |
Dec 26, 2014 | 60.69 | 61.51 | 60.48 | 61.51 | 6,384 | +0.58(+0.95%) |
Dec 24, 2014 | 60.92 | 60.93 | 60.93 | 60.93 | 10,300 | -0.36(-0.58%) |
Dec 23, 2014 | 60.34 | 61.54 | 60.34 | 61.29 | 13,877 | +0.97(+1.60%) |
Dec 22, 2014 | 60.94 | 61.21 | 60.26 | 60.32 | 13,886 | -1.55(-2.51%) |
Dec 19, 2014 | 61.98 | 62.28 | 61.45 | 61.87 | 22,364 | -0.47(-0.75%) |
Dec 18, 2014 | 62.43 | 63.89 | 62.05 | 62.34 | 41,646 | -1.39(-2.18%) |
Dec 17, 2014 | 68.68 | 68.68 | 63.43 | 63.73 | 70,534 | -4.26(-6.27%) |
Dec 16, 2014 | 67.70 | 68.19 | 64.91 | 67.99 | 17,211 | +1.07(+1.60%) |
Dec 15, 2014 | 66.13 | 67.85 | 65.19 | 66.92 | 38,369 | -0.78(-1.15%) |
Dec 12, 2014 | 67.46 | 67.75 | 65.88 | 67.70 | 50,484 | +1.85(+2.81%) |
Dec 11, 2014 | 63.34 | 65.90 | 61.78 | 65.85 | 82,196 | +2.63(+4.16%) |
Dec 10, 2014 | 61.29 | 63.33 | 61.21 | 63.22 | 22,396 | +2.30(+3.78%) |
Dec 09, 2014 | 62.43 | 62.56 | 60.63 | 60.92 | 15,125 | +0.07(+0.12%) |
Dec 08, 2014 | 60.14 | 61.23 | 59.47 | 60.85 | 61,540 | +1.09(+1.82%) |
Dec 05, 2014 | 59.79 | 59.95 | 59.30 | 59.76 | 11,125 | -0.26(-0.43%) |
Dec 04, 2014 | 60.08 | 60.96 | 59.67 | 60.02 | 10,661 | +0.43(+0.72%) |
Dec 03, 2014 | 60.15 | 60.15 | 59.52 | 59.59 | 16,749 | -1.17(-1.93%) |
Dec 02, 2014 | 61.63 | 61.81 | 60.66 | 60.76 | 8,748 | -1.26(-2.03%) |