Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 65.06 | 65.22 | 64.30 | 64.41 | 3,904,093 | -0.30(-0.46%) |
Feb 26, 2015 | 65.13 | 65.49 | 64.07 | 64.71 | 3,153,094 | -1.05(-1.59%) |
Feb 25, 2015 | 65.50 | 66.37 | 65.50 | 65.75 | 2,383,579 | +0.14(+0.21%) |
Feb 24, 2015 | 65.57 | 65.81 | 64.89 | 65.62 | 2,345,203 | +0.53(+0.82%) |
Feb 23, 2015 | 64.47 | 65.68 | 64.35 | 65.08 | 4,406,310 | -0.37(-0.56%) |
Feb 20, 2015 | 65.56 | 65.80 | 64.77 | 65.45 | 2,988,066 | -0.15(-0.24%) |
Feb 19, 2015 | 63.94 | 66.03 | 63.57 | 65.61 | 4,792,734 | -0.53(-0.80%) |
Feb 18, 2015 | 65.37 | 66.52 | 65.19 | 66.14 | 3,342,229 | -0.21(-0.31%) |
Feb 17, 2015 | 65.19 | 66.59 | 64.79 | 66.34 | 4,222,818 | +0.44(+0.66%) |
Feb 13, 2015 | 64.92 | 65.91 | 65.91 | 65.91 | 4,086,133 | +1.82(+2.84%) |
Feb 12, 2015 | 63.27 | 64.23 | 62.98 | 64.09 | 4,334,929 | +1.64(+2.62%) |
Feb 11, 2015 | 61.46 | 63.10 | 61.21 | 62.45 | 3,477,232 | +0.01(+0.01%) |
Feb 10, 2015 | 63.02 | 63.19 | 61.30 | 62.44 | 3,400,783 | -0.85(-1.34%) |
Feb 09, 2015 | 63.88 | 64.04 | 62.81 | 63.29 | 3,385,951 | +0.69(+1.11%) |
Feb 06, 2015 | 63.37 | 63.77 | 62.19 | 62.60 | 3,126,535 | -0.17(-0.27%) |
Feb 05, 2015 | 62.41 | 63.42 | 61.91 | 62.77 | 5,704,535 | +1.00(+1.61%) |
Feb 04, 2015 | 61.27 | 62.29 | 60.78 | 61.77 | 4,225,733 | -0.57(-0.92%) |
Feb 03, 2015 | 61.11 | 62.93 | 60.97 | 62.35 | 5,609,934 | +2.23(+3.71%) |
Feb 02, 2015 | 59.05 | 60.37 | 58.74 | 60.12 | 4,184,530 | +2.22(+3.84%) |
Jan 30, 2015 | 55.79 | 59.01 | 55.59 | 57.89 | 6,986,869 | +1.54(+2.72%) |
Jan 29, 2015 | 57.13 | 57.73 | 54.74 | 56.36 | 5,855,320 | -0.27(-0.48%) |
Jan 28, 2015 | 60.48 | 60.81 | 56.62 | 56.63 | 7,837,283 | -4.80(-7.81%) |
Jan 27, 2015 | 61.37 | 62.18 | 60.22 | 61.43 | 2,927,916 | -0.03(-0.06%) |
Jan 26, 2015 | 60.72 | 61.63 | 60.02 | 61.46 | 3,307,012 | +0.70(+1.16%) |
Jan 23, 2015 | 61.15 | 61.76 | 60.56 | 60.76 | 3,085,722 | -1.06(-1.72%) |
Jan 22, 2015 | 61.60 | 61.89 | 60.53 | 61.82 | 3,721,558 | +0.57(+0.92%) |
Jan 21, 2015 | 60.40 | 61.59 | 60.07 | 61.26 | 2,422,060 | +1.58(+2.64%) |
Jan 20, 2015 | 58.74 | 59.78 | 58.57 | 59.68 | 3,096,716 | -0.39(-0.64%) |
Jan 16, 2015 | 58.76 | 60.63 | 58.71 | 60.07 | 4,402,876 | +1.80(+3.09%) |
Jan 15, 2015 | 59.40 | 60.68 | 58.14 | 58.26 | 6,286,015 | -1.13(-1.91%) |
Jan 14, 2015 | 57.45 | 59.46 | 56.76 | 59.40 | 4,244,241 | +1.33(+2.29%) |
Jan 13, 2015 | 59.07 | 59.63 | 57.64 | 58.07 | 3,928,536 | -0.63(-1.08%) |
Jan 12, 2015 | 59.85 | 60.37 | 58.33 | 58.70 | 4,108,031 | -2.31(-3.78%) |
Jan 09, 2015 | 61.15 | 61.43 | 60.24 | 61.01 | 2,512,321 | -0.22(-0.36%) |
Jan 08, 2015 | 60.23 | 61.38 | 59.70 | 61.23 | 3,905,191 | +1.78(+3.00%) |
Jan 07, 2015 | 60.31 | 61.00 | 59.14 | 59.45 | 2,692,377 | -0.14(-0.23%) |
Jan 06, 2015 | 59.95 | 61.51 | 58.99 | 59.58 | 4,258,402 | -0.94(-1.55%) |
Jan 05, 2015 | 62.31 | 62.62 | 60.00 | 60.52 | 4,092,072 | -3.08(-4.84%) |
Jan 02, 2015 | 62.78 | 64.18 | 62.58 | 63.60 | 2,224,792 | +0.27(+0.43%) |
Dec 31, 2014 | 63.38 | 63.32 | 63.32 | 63.32 | 2,313,051 | -0.27(-0.42%) |
Dec 30, 2014 | 63.81 | 64.37 | 63.25 | 63.59 | 3,363,951 | -0.59(-0.92%) |
Dec 29, 2014 | 64.38 | 64.87 | 63.69 | 64.18 | 2,156,941 | +0.44(+0.69%) |
Dec 26, 2014 | 64.34 | 64.70 | 63.51 | 63.75 | 1,813,673 | -0.05(-0.08%) |
Dec 24, 2014 | 64.02 | 63.80 | 63.80 | 63.80 | 1,456,119 | -0.85(-1.31%) |
Dec 23, 2014 | 63.18 | 65.14 | 62.91 | 64.65 | 5,190,609 | +1.37(+2.17%) |
Dec 22, 2014 | 63.40 | 63.55 | 62.16 | 63.27 | 5,108,516 | -0.63(-0.99%) |
Dec 19, 2014 | 61.24 | 63.99 | 60.69 | 63.91 | 9,041,153 | +3.39(+5.60%) |
Dec 18, 2014 | 61.17 | 61.35 | 58.88 | 60.52 | 5,750,516 | +1.30(+2.20%) |
Dec 17, 2014 | 56.56 | 59.82 | 56.49 | 59.22 | 7,144,522 | +2.40(+4.23%) |
Dec 16, 2014 | 55.31 | 58.88 | 54.73 | 56.81 | 8,719,052 | +0.67(+1.19%) |
Dec 15, 2014 | 57.07 | 57.87 | 56.02 | 56.14 | 6,728,091 | -0.71(-1.25%) |
Dec 12, 2014 | 57.04 | 57.86 | 56.28 | 56.86 | 7,245,811 | -1.14(-1.96%) |
Dec 11, 2014 | 58.57 | 59.74 | 57.74 | 57.99 | 5,738,946 | -0.62(-1.05%) |
Dec 10, 2014 | 60.84 | 60.84 | 58.16 | 58.61 | 5,543,983 | -3.08(-4.99%) |
Dec 09, 2014 | 60.68 | 62.27 | 60.68 | 61.69 | 5,107,517 | +0.74(+1.22%) |
Dec 08, 2014 | 63.51 | 63.84 | 60.70 | 60.94 | 5,945,547 | -3.77(-5.82%) |
Dec 05, 2014 | 64.95 | 65.60 | 64.85 | 64.71 | 4,589,707 | -0.49(-0.75%) |
Dec 04, 2014 | 64.98 | 65.27 | 64.25 | 65.20 | 4,840,378 | -0.44(-0.68%) |
Dec 03, 2014 | 64.45 | 66.20 | 64.43 | 65.64 | 4,880,898 | +1.44(+2.24%) |
Dec 02, 2014 | 62.98 | 64.64 | 62.22 | 64.21 | 5,323,313 | +0.99(+1.57%) |