Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 68.29 | 68.46 | 68.18 | 68.24 | 4,307,459 | -0.09(-0.13%) |
Feb 26, 2015 | 68.48 | 68.59 | 68.17 | 68.33 | 3,901,746 | -0.22(-0.31%) |
Feb 25, 2015 | 68.08 | 68.73 | 68.00 | 68.54 | 7,617,251 | +0.52(+0.77%) |
Feb 24, 2015 | 67.93 | 68.09 | 67.81 | 68.02 | 3,917,195 | +0.32(+0.48%) |
Feb 23, 2015 | 67.72 | 67.92 | 67.49 | 67.70 | 3,474,793 | -0.06(-0.09%) |
Feb 20, 2015 | 67.06 | 67.78 | 66.88 | 67.76 | 4,376,174 | +0.48(+0.71%) |
Feb 19, 2015 | 67.15 | 67.44 | 67.15 | 67.29 | 3,637,820 | +0.21(+0.31%) |
Feb 18, 2015 | 66.97 | 67.16 | 66.86 | 67.08 | 4,613,079 | -0.04(-0.05%) |
Feb 17, 2015 | 67.17 | 67.43 | 66.84 | 67.12 | 4,588,355 | -0.15(-0.23%) |
Feb 13, 2015 | 66.95 | 67.27 | 67.27 | 67.27 | 5,936,288 | +0.40(+0.60%) |
Feb 12, 2015 | 66.37 | 66.89 | 66.18 | 66.86 | 4,598,725 | +0.78(+1.18%) |
Feb 11, 2015 | 66.16 | 66.25 | 65.79 | 66.08 | 5,915,698 | +0.02(+0.03%) |
Feb 10, 2015 | 65.80 | 66.19 | 65.45 | 66.07 | 6,192,015 | +0.80(+1.22%) |
Feb 09, 2015 | 65.15 | 65.51 | 65.09 | 65.27 | 4,853,296 | -0.25(-0.38%) |
Feb 06, 2015 | 65.71 | 65.84 | 65.31 | 65.52 | 5,174,936 | -0.10(-0.15%) |
Feb 05, 2015 | 65.26 | 65.65 | 65.18 | 65.62 | 5,645,267 | +0.40(+0.62%) |
Feb 04, 2015 | 64.77 | 65.54 | 64.71 | 65.21 | 10,191,656 | +0.43(+0.67%) |
Feb 03, 2015 | 63.80 | 64.79 | 63.65 | 64.78 | 6,243,326 | +1.35(+2.12%) |
Feb 02, 2015 | 63.03 | 63.48 | 62.03 | 63.43 | 23,211,410 | +0.57(+0.90%) |
Jan 30, 2015 | 63.35 | 63.70 | 62.79 | 62.87 | 8,937,136 | -0.69(-1.09%) |
Jan 29, 2015 | 62.91 | 63.68 | 62.55 | 63.56 | 9,501,954 | +0.85(+1.36%) |
Jan 28, 2015 | 63.86 | 63.90 | 62.63 | 62.71 | 5,786,341 | -0.83(-1.30%) |
Jan 27, 2015 | 63.32 | 63.95 | 63.26 | 63.53 | 6,553,038 | -0.51(-0.80%) |
Jan 26, 2015 | 63.69 | 64.08 | 63.49 | 64.04 | 3,844,639 | +0.33(+0.52%) |
Jan 23, 2015 | 63.87 | 64.03 | 63.55 | 63.71 | 5,546,060 | -0.09(-0.14%) |
Jan 22, 2015 | 62.83 | 63.91 | 62.61 | 63.80 | 16,894,262 | +1.18(+1.88%) |
Jan 21, 2015 | 62.19 | 62.82 | 62.01 | 62.63 | 10,433,793 | +0.40(+0.65%) |
Jan 20, 2015 | 62.65 | 62.79 | 61.66 | 62.22 | 15,513,217 | -0.36(-0.57%) |
Jan 16, 2015 | 61.80 | 62.65 | 61.53 | 62.58 | 10,634,258 | +0.82(+1.32%) |
Jan 15, 2015 | 62.72 | 62.97 | 61.74 | 61.76 | 8,963,353 | -0.81(-1.29%) |
Jan 14, 2015 | 62.48 | 62.81 | 61.85 | 62.57 | 11,327,768 | -0.76(-1.21%) |
Jan 13, 2015 | 64.04 | 64.39 | 62.84 | 63.33 | 8,407,047 | +0.00(+0.00%) |
Jan 12, 2015 | 63.80 | 63.88 | 63.07 | 63.33 | 6,706,183 | -0.34(-0.54%) |
Jan 09, 2015 | 64.41 | 64.47 | 63.60 | 63.68 | 6,266,883 | -0.75(-1.16%) |
Jan 08, 2015 | 64.00 | 64.51 | 63.70 | 64.42 | 7,105,311 | +0.95(+1.50%) |
Jan 07, 2015 | 63.53 | 63.53 | 62.89 | 63.47 | 8,250,576 | +0.99(+1.58%) |
Jan 06, 2015 | 63.37 | 63.39 | 62.06 | 62.48 | 7,985,580 | -0.63(-1.00%) |
Jan 05, 2015 | 64.10 | 64.25 | 62.98 | 63.11 | 9,555,221 | -1.23(-1.91%) |
Jan 02, 2015 | 65.15 | 65.26 | 63.90 | 64.34 | 6,886,250 | -0.47(-0.72%) |
Dec 31, 2014 | 65.28 | 64.81 | 64.81 | 64.81 | 7,418,968 | -0.26(-0.40%) |
Dec 30, 2014 | 65.19 | 65.36 | 64.93 | 65.07 | 6,736,785 | -0.31(-0.47%) |
Dec 29, 2014 | 64.84 | 65.49 | 64.70 | 65.37 | 25,620,820 | +0.49(+0.76%) |
Dec 26, 2014 | 64.71 | 65.01 | 64.62 | 64.88 | 15,699,977 | +0.35(+0.54%) |
Dec 24, 2014 | 64.81 | 64.53 | 64.53 | 64.53 | 1,879,011 | -0.11(-0.17%) |
Dec 23, 2014 | 64.49 | 64.84 | 64.41 | 64.64 | 8,168,492 | +0.36(+0.56%) |
Dec 22, 2014 | 63.77 | 64.28 | 63.77 | 64.28 | 5,511,227 | +0.62(+0.97%) |
Dec 19, 2014 | 63.67 | 63.84 | 63.29 | 63.66 | 10,943,806 | +0.17(+0.27%) |
Dec 18, 2014 | 63.34 | 63.48 | 62.68 | 63.48 | 21,062,572 | +1.03(+1.65%) |
Dec 17, 2014 | 61.56 | 62.56 | 61.40 | 62.46 | 10,845,474 | +1.17(+1.91%) |
Dec 16, 2014 | 62.04 | 62.49 | 61.23 | 61.28 | 10,189,201 | -0.95(-1.53%) |
Dec 15, 2014 | 62.97 | 63.11 | 61.92 | 62.24 | 9,922,609 | -0.38(-0.60%) |
Dec 12, 2014 | 62.74 | 63.29 | 62.49 | 62.62 | 13,611,719 | -0.40(-0.64%) |
Dec 11, 2014 | 62.79 | 63.58 | 62.74 | 63.02 | 19,641,266 | +0.51(+0.82%) |
Dec 10, 2014 | 63.24 | 63.34 | 62.45 | 62.51 | 6,109,544 | -0.84(-1.33%) |
Dec 09, 2014 | 63.11 | 63.40 | 62.59 | 63.35 | 4,924,747 | -0.12(-0.18%) |
Dec 08, 2014 | 63.85 | 63.98 | 63.25 | 63.47 | 4,698,496 | -0.52(-0.81%) |
Dec 05, 2014 | 63.86 | 64.04 | 63.84 | 63.99 | 5,008,787 | +0.14(+0.22%) |
Dec 04, 2014 | 63.82 | 63.97 | 63.53 | 63.84 | 6,813,714 | -0.04(-0.06%) |
Dec 03, 2014 | 63.87 | 63.94 | 63.59 | 63.88 | 6,330,447 | +0.11(+0.17%) |
Dec 02, 2014 | 63.62 | 63.90 | 63.58 | 63.77 | 5,776,091 | +0.24(+0.38%) |