Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 67.40 | 67.50 | 67.38 | 67.48 | 2,274,051 | +0.08(+0.13%) |
Feb 26, 2015 | 67.36 | 67.50 | 67.35 | 67.40 | 2,858,597 | +0.08(+0.13%) |
Feb 25, 2015 | 67.23 | 67.36 | 67.22 | 67.31 | 9,202,709 | +0.03(+0.05%) |
Feb 24, 2015 | 67.14 | 67.31 | 67.12 | 67.28 | 1,963,874 | +0.12(+0.18%) |
Feb 23, 2015 | 67.02 | 67.18 | 66.97 | 67.16 | 976,224 | +0.07(+0.10%) |
Feb 20, 2015 | 66.99 | 67.09 | 66.85 | 67.09 | 2,358,248 | +0.14(+0.20%) |
Feb 19, 2015 | 66.97 | 67.02 | 66.89 | 66.96 | 1,668,370 | -0.07(-0.10%) |
Feb 18, 2015 | 66.84 | 67.06 | 66.80 | 67.02 | 3,669,347 | +0.17(+0.25%) |
Feb 17, 2015 | 66.92 | 66.97 | 66.81 | 66.85 | 6,663,525 | -0.03(-0.05%) |
Feb 13, 2015 | 66.77 | 66.89 | 66.89 | 66.89 | 2,913,421 | +0.17(+0.25%) |
Feb 12, 2015 | 66.70 | 66.72 | 66.62 | 66.72 | 3,299,692 | +0.03(+0.05%) |
Feb 11, 2015 | 66.63 | 66.70 | 66.53 | 66.69 | 2,343,086 | +0.02(+0.03%) |
Feb 10, 2015 | 66.60 | 66.70 | 66.53 | 66.67 | 4,312,317 | +0.19(+0.28%) |
Feb 09, 2015 | 66.57 | 66.65 | 66.46 | 66.48 | 2,586,033 | -0.07(-0.10%) |
Feb 06, 2015 | 66.52 | 66.58 | 66.45 | 66.55 | 4,967,738 | +0.14(+0.20%) |
Feb 05, 2015 | 66.09 | 66.45 | 66.09 | 66.41 | 6,276,745 | +0.39(+0.59%) |
Feb 04, 2015 | 66.18 | 66.21 | 66.01 | 66.02 | 3,023,067 | -0.19(-0.28%) |
Feb 03, 2015 | 65.92 | 66.31 | 65.90 | 66.21 | 4,601,692 | +0.32(+0.49%) |
Feb 02, 2015 | 65.80 | 65.99 | 65.68 | 65.89 | 2,010,320 | +0.14(+0.21%) |
Jan 30, 2015 | 65.80 | 65.85 | 65.68 | 65.75 | 3,149,553 | -0.14(-0.21%) |
Jan 29, 2015 | 65.65 | 65.96 | 65.63 | 65.88 | 3,694,629 | +0.25(+0.39%) |
Jan 28, 2015 | 65.92 | 65.93 | 65.54 | 65.63 | 4,607,420 | -0.25(-0.38%) |
Jan 27, 2015 | 65.61 | 65.93 | 65.56 | 65.88 | 5,763,590 | -0.08(-0.13%) |
Jan 26, 2015 | 65.68 | 65.97 | 65.54 | 65.97 | 6,379,602 | +0.39(+0.59%) |
Jan 23, 2015 | 65.61 | 65.71 | 65.48 | 65.58 | 4,229,158 | +0.02(+0.03%) |
Jan 22, 2015 | 65.59 | 65.61 | 65.39 | 65.56 | 3,953,911 | +0.08(+0.13%) |
Jan 21, 2015 | 65.26 | 65.49 | 65.09 | 65.48 | 3,308,516 | +0.25(+0.39%) |
Jan 20, 2015 | 65.22 | 65.38 | 65.07 | 65.22 | 4,017,637 | +0.00(+0.00%) |
Jan 16, 2015 | 65.05 | 65.22 | 65.22 | 65.22 | 5,231,963 | +0.19(+0.29%) |
Jan 15, 2015 | 65.44 | 65.51 | 65.02 | 65.04 | 4,818,579 | -0.37(-0.57%) |
Jan 14, 2015 | 65.19 | 65.44 | 65.11 | 65.41 | 4,085,001 | -0.15(-0.23%) |
Jan 13, 2015 | 65.56 | 65.83 | 65.29 | 65.56 | 4,620,440 | -0.07(-0.10%) |
Jan 12, 2015 | 65.73 | 65.73 | 65.42 | 65.63 | 5,265,468 | -0.07(-0.10%) |
Jan 09, 2015 | 65.49 | 65.77 | 65.23 | 65.70 | 6,477,528 | +0.35(+0.54%) |
Jan 08, 2015 | 65.26 | 65.46 | 64.90 | 65.34 | 4,582,578 | +0.44(+0.68%) |
Jan 07, 2015 | 64.95 | 65.07 | 64.78 | 64.90 | 5,266,879 | +0.35(+0.55%) |
Jan 06, 2015 | 64.67 | 64.87 | 64.49 | 64.55 | 6,292,376 | -0.30(-0.47%) |
Jan 05, 2015 | 64.99 | 65.05 | 64.76 | 64.85 | 8,861,678 | -0.46(-0.70%) |
Jan 02, 2015 | 65.38 | 65.43 | 65.14 | 65.31 | 2,213,671 | +0.12(+0.18%) |
Dec 31, 2014 | 65.39 | 65.19 | 65.19 | 65.19 | 2,295,177 | -0.29(-0.44%) |
Dec 30, 2014 | 65.39 | 65.58 | 65.29 | 65.48 | 2,453,646 | -0.05(-0.08%) |
Dec 29, 2014 | 65.53 | 65.63 | 65.34 | 65.53 | 3,118,909 | +0.08(+0.12%) |
Dec 26, 2014 | 65.70 | 65.82 | 65.38 | 65.45 | 1,042,692 | -0.20(-0.31%) |
Dec 24, 2014 | 65.45 | 65.65 | 65.65 | 65.65 | 1,389,139 | +0.18(+0.28%) |
Dec 23, 2014 | 65.37 | 65.49 | 65.17 | 65.47 | 4,435,909 | +0.20(+0.31%) |
Dec 22, 2014 | 65.40 | 65.40 | 64.98 | 65.27 | 4,684,450 | -0.08(-0.13%) |
Dec 19, 2014 | 64.90 | 65.35 | 64.78 | 65.35 | 5,980,532 | +0.76(+1.17%) |
Dec 18, 2014 | 64.66 | 65.40 | 64.14 | 64.59 | 7,435,771 | +0.45(+0.71%) |
Dec 17, 2014 | 63.18 | 64.41 | 63.10 | 64.14 | 9,342,113 | +1.19(+1.90%) |
Dec 16, 2014 | 62.73 | 63.52 | 62.61 | 62.95 | 9,417,112 | -0.47(-0.74%) |
Dec 15, 2014 | 63.42 | 63.54 | 62.68 | 63.42 | 10,626,705 | +0.18(+0.29%) |
Dec 12, 2014 | 63.43 | 63.77 | 63.20 | 63.23 | 6,853,128 | -0.76(-1.18%) |
Dec 11, 2014 | 64.43 | 64.51 | 63.64 | 63.99 | 7,653,321 | -0.40(-0.63%) |
Dec 10, 2014 | 65.01 | 65.01 | 64.21 | 64.39 | 7,133,888 | -0.77(-1.19%) |
Dec 09, 2014 | 64.81 | 65.22 | 64.80 | 65.17 | 7,601,593 | -0.18(-0.28%) |
Dec 08, 2014 | 65.54 | 65.70 | 65.27 | 65.35 | 2,620,790 | -0.40(-0.61%) |
Dec 05, 2014 | 65.84 | 65.84 | 65.64 | 65.75 | 2,375,123 | -0.07(-0.10%) |
Dec 04, 2014 | 65.85 | 65.89 | 65.72 | 65.82 | 3,923,174 | -0.07(-0.10%) |
Dec 03, 2014 | 65.89 | 65.96 | 65.77 | 65.89 | 3,804,034 | +0.00(+0.00%) |
Dec 02, 2014 | 65.70 | 65.91 | 65.65 | 65.89 | 5,274,216 | +0.20(+0.31%) |