Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 65.22 | 65.82 | 65.17 | 65.37 | 2,488,013 | +0.55(+0.85%) |
Feb 26, 2015 | 65.09 | 65.19 | 64.64 | 64.82 | 2,700,369 | -1.14(-1.73%) |
Feb 25, 2015 | 65.40 | 65.98 | 65.28 | 65.96 | 2,253,696 | +0.07(+0.11%) |
Feb 24, 2015 | 66.01 | 66.02 | 65.32 | 65.89 | 2,618,076 | +0.72(+1.10%) |
Feb 23, 2015 | 65.32 | 65.62 | 64.89 | 65.17 | 2,506,710 | -0.63(-0.96%) |
Feb 20, 2015 | 65.06 | 65.86 | 65.01 | 65.80 | 2,027,032 | +0.72(+1.11%) |
Feb 19, 2015 | 65.37 | 65.61 | 65.07 | 65.08 | 2,586,496 | -1.46(-2.19%) |
Feb 18, 2015 | 66.34 | 66.81 | 66.18 | 66.54 | 2,384,052 | +0.14(+0.21%) |
Feb 17, 2015 | 65.87 | 66.63 | 65.38 | 66.40 | 2,614,860 | +0.08(+0.12%) |
Feb 13, 2015 | 65.81 | 66.32 | 66.32 | 66.32 | 2,950,900 | +0.97(+1.48%) |
Feb 12, 2015 | 65.04 | 65.89 | 64.89 | 65.35 | 3,490,878 | +0.69(+1.07%) |
Feb 11, 2015 | 64.26 | 64.78 | 63.97 | 64.66 | 2,555,092 | -1.42(-2.15%) |
Feb 10, 2015 | 66.05 | 66.19 | 65.25 | 66.08 | 3,968,288 | -0.64(-0.96%) |
Feb 09, 2015 | 66.22 | 67.16 | 66.22 | 66.72 | 4,719,407 | +0.48(+0.72%) |
Feb 06, 2015 | 66.19 | 66.70 | 65.94 | 66.24 | 4,870,901 | -0.57(-0.85%) |
Feb 05, 2015 | 66.13 | 67.02 | 66.03 | 66.81 | 5,305,236 | +1.39(+2.12%) |
Feb 04, 2015 | 65.11 | 66.09 | 64.91 | 65.42 | 8,858,332 | -1.58(-2.36%) |
Feb 03, 2015 | 65.07 | 67.05 | 65.05 | 67.00 | 10,601,570 | +4.06(+6.45%) |
Feb 02, 2015 | 62.57 | 63.02 | 62.06 | 62.94 | 5,762,947 | +1.49(+2.42%) |
Jan 30, 2015 | 61.17 | 61.77 | 60.67 | 61.45 | 6,676,020 | -0.86(-1.38%) |
Jan 29, 2015 | 62.80 | 62.86 | 61.81 | 62.31 | 5,425,884 | -1.80(-2.81%) |
Jan 28, 2015 | 65.84 | 65.89 | 64.03 | 64.11 | 3,599,018 | -2.58(-3.87%) |
Jan 27, 2015 | 66.00 | 66.96 | 65.94 | 66.69 | 3,894,255 | +0.24(+0.36%) |
Jan 26, 2015 | 65.79 | 66.87 | 65.46 | 66.45 | 3,415,197 | +1.26(+1.93%) |
Jan 23, 2015 | 64.80 | 65.95 | 64.72 | 65.19 | 8,150,396 | -0.67(-1.02%) |
Jan 22, 2015 | 65.56 | 66.28 | 65.20 | 65.86 | 3,518,510 | +0.24(+0.37%) |
Jan 21, 2015 | 65.39 | 65.88 | 65.18 | 65.62 | 3,502,808 | +1.03(+1.59%) |
Jan 20, 2015 | 64.86 | 64.92 | 64.02 | 64.59 | 3,355,973 | +0.20(+0.31%) |
Jan 16, 2015 | 63.05 | 64.53 | 63.03 | 64.39 | 4,195,103 | +1.88(+3.01%) |
Jan 15, 2015 | 62.29 | 63.41 | 62.29 | 62.51 | 8,532,366 | +0.22(+0.35%) |
Jan 14, 2015 | 61.59 | 62.53 | 61.05 | 62.29 | 6,697,948 | -0.69(-1.10%) |
Jan 13, 2015 | 63.20 | 63.55 | 62.36 | 62.98 | 2,628,371 | +0.05(+0.08%) |
Jan 12, 2015 | 63.24 | 63.38 | 62.30 | 62.93 | 4,648,799 | -1.29(-2.01%) |
Jan 09, 2015 | 64.60 | 64.74 | 63.65 | 64.22 | 3,734,329 | -0.82(-1.26%) |
Jan 08, 2015 | 64.27 | 65.34 | 63.98 | 65.04 | 4,673,747 | +1.29(+2.02%) |
Jan 07, 2015 | 63.47 | 64.40 | 63.23 | 63.75 | 4,967,065 | +0.73(+1.16%) |
Jan 06, 2015 | 63.60 | 64.68 | 63.00 | 63.02 | 7,664,160 | -0.78(-1.22%) |
Jan 05, 2015 | 64.89 | 65.03 | 63.44 | 63.80 | 7,169,191 | -3.18(-4.75%) |
Jan 02, 2015 | 67.02 | 67.16 | 66.27 | 66.98 | 4,496,666 | +0.03(+0.04%) |
Dec 31, 2014 | 67.33 | 66.95 | 66.95 | 66.95 | 2,816,900 | -0.41(-0.61%) |
Dec 30, 2014 | 67.24 | 67.67 | 67.00 | 67.36 | 3,824,779 | -0.95(-1.39%) |
Dec 29, 2014 | 68.44 | 68.87 | 68.19 | 68.31 | 4,058,794 | -0.61(-0.89%) |
Dec 26, 2014 | 68.77 | 69.50 | 68.67 | 68.92 | 1,605,792 | +0.50(+0.73%) |
Dec 24, 2014 | 68.77 | 68.42 | 68.42 | 68.42 | 1,092,900 | -0.31(-0.45%) |
Dec 23, 2014 | 67.64 | 68.81 | 67.53 | 68.73 | 4,029,146 | +0.57(+0.84%) |
Dec 22, 2014 | 68.53 | 68.65 | 67.33 | 68.16 | 3,885,165 | -0.53(-0.77%) |
Dec 19, 2014 | 67.31 | 68.70 | 67.01 | 68.69 | 4,189,062 | +2.15(+3.23%) |
Dec 18, 2014 | 66.19 | 66.58 | 65.62 | 66.54 | 5,346,499 | +0.87(+1.32%) |
Dec 17, 2014 | 64.27 | 66.64 | 64.04 | 65.67 | 4,273,322 | +2.37(+3.74%) |
Dec 16, 2014 | 61.76 | 64.49 | 61.37 | 63.30 | 4,081,256 | +2.37(+3.89%) |
Dec 15, 2014 | 62.52 | 62.91 | 60.84 | 60.93 | 4,944,992 | -1.39(-2.23%) |
Dec 12, 2014 | 62.93 | 63.41 | 62.25 | 62.32 | 3,913,799 | -1.49(-2.34%) |
Dec 11, 2014 | 63.63 | 64.67 | 63.60 | 63.81 | 3,026,084 | -0.14(-0.22%) |
Dec 10, 2014 | 64.82 | 64.82 | 63.78 | 63.95 | 3,578,525 | -1.61(-2.46%) |
Dec 09, 2014 | 65.08 | 66.41 | 65.06 | 65.56 | 2,928,756 | -0.04(-0.06%) |
Dec 08, 2014 | 66.28 | 66.41 | 65.33 | 65.60 | 7,247,584 | -1.53(-2.28%) |
Dec 05, 2014 | 67.28 | 67.45 | 66.92 | 67.13 | 2,967,943 | -0.25(-0.37%) |
Dec 04, 2014 | 67.80 | 67.89 | 67.17 | 67.38 | 2,257,546 | -1.16(-1.69%) |
Dec 03, 2014 | 68.20 | 68.98 | 67.98 | 68.54 | 3,652,504 | -0.81(-1.17%) |
Dec 02, 2014 | 67.93 | 69.35 | 67.78 | 69.35 | 3,217,654 | +1.86(+2.76%) |