Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 62.18 | 62.84 | 62.18 | 62.58 | 902,467 | +0.36(+0.58%) |
Feb 26, 2015 | 62.56 | 62.86 | 62.09 | 62.22 | 1,100,973 | -0.57(-0.90%) |
Feb 25, 2015 | 63.61 | 63.61 | 62.72 | 62.79 | 946,179 | -0.40(-0.63%) |
Feb 24, 2015 | 63.13 | 63.63 | 62.80 | 63.19 | 856,320 | -0.20(-0.31%) |
Feb 23, 2015 | 63.12 | 63.44 | 63.01 | 63.39 | 879,944 | +0.08(+0.13%) |
Feb 20, 2015 | 63.12 | 63.39 | 62.82 | 63.30 | 1,395,894 | +0.17(+0.27%) |
Feb 19, 2015 | 62.94 | 63.37 | 62.90 | 63.13 | 1,399,596 | -0.30(-0.47%) |
Feb 18, 2015 | 63.29 | 63.50 | 62.82 | 63.43 | 1,817,317 | +0.13(+0.21%) |
Feb 17, 2015 | 62.56 | 63.59 | 62.49 | 63.30 | 2,160,432 | +0.38(+0.61%) |
Feb 13, 2015 | 61.41 | 62.92 | 62.92 | 62.92 | 4,066,462 | +1.36(+2.21%) |
Feb 12, 2015 | 65.53 | 66.58 | 61.22 | 61.56 | 7,565,429 | -8.19(-11.74%) |
Feb 11, 2015 | 69.28 | 69.78 | 69.02 | 69.75 | 1,323,127 | +0.11(+0.15%) |
Feb 10, 2015 | 69.07 | 69.70 | 68.83 | 69.64 | 1,262,980 | +0.79(+1.14%) |
Feb 09, 2015 | 69.00 | 69.56 | 68.79 | 68.85 | 686,904 | -0.27(-0.40%) |
Feb 06, 2015 | 69.71 | 70.05 | 69.04 | 69.13 | 1,044,649 | -0.61(-0.87%) |
Feb 05, 2015 | 68.75 | 69.78 | 68.21 | 69.74 | 1,311,258 | +1.34(+1.96%) |
Feb 04, 2015 | 68.94 | 69.38 | 67.90 | 68.40 | 1,577,262 | -0.37(-0.54%) |
Feb 03, 2015 | 68.38 | 69.32 | 67.93 | 68.77 | 1,749,699 | -0.30(-0.44%) |
Feb 02, 2015 | 68.46 | 69.18 | 67.81 | 69.07 | 808,918 | +0.82(+1.20%) |
Jan 30, 2015 | 69.33 | 69.81 | 68.19 | 68.26 | 1,131,270 | -1.50(-2.15%) |
Jan 29, 2015 | 69.66 | 69.77 | 68.70 | 69.76 | 561,551 | +0.50(+0.73%) |
Jan 28, 2015 | 70.68 | 70.82 | 69.15 | 69.26 | 569,828 | -0.84(-1.20%) |
Jan 27, 2015 | 70.20 | 70.54 | 69.40 | 70.10 | 630,433 | -0.28(-0.40%) |
Jan 26, 2015 | 70.20 | 70.71 | 70.02 | 70.38 | 789,714 | +0.31(+0.45%) |
Jan 23, 2015 | 70.24 | 70.71 | 69.97 | 70.07 | 574,328 | -0.11(-0.15%) |
Jan 22, 2015 | 69.96 | 70.49 | 69.40 | 70.17 | 925,719 | +0.33(+0.47%) |
Jan 21, 2015 | 68.90 | 69.91 | 68.72 | 69.84 | 1,017,471 | +0.61(+0.88%) |
Jan 20, 2015 | 70.09 | 70.46 | 68.91 | 69.23 | 1,151,255 | -0.88(-1.25%) |
Jan 16, 2015 | 68.85 | 70.11 | 70.11 | 70.11 | 837,469 | +1.07(+1.55%) |
Jan 15, 2015 | 68.63 | 69.37 | 68.36 | 69.04 | 1,079,468 | +0.56(+0.81%) |
Jan 14, 2015 | 67.83 | 68.50 | 67.35 | 68.49 | 805,079 | -0.04(-0.06%) |
Jan 13, 2015 | 68.25 | 69.34 | 67.82 | 68.53 | 964,026 | +0.79(+1.17%) |
Jan 12, 2015 | 67.96 | 68.14 | 66.96 | 67.73 | 1,142,441 | -0.47(-0.69%) |
Jan 09, 2015 | 69.20 | 69.27 | 68.16 | 68.21 | 694,631 | -0.84(-1.21%) |
Jan 08, 2015 | 68.37 | 69.10 | 67.41 | 69.04 | 1,612,650 | +1.24(+1.83%) |
Jan 07, 2015 | 67.75 | 68.01 | 67.17 | 67.80 | 986,225 | +0.35(+0.52%) |
Jan 06, 2015 | 68.32 | 68.44 | 66.83 | 67.45 | 2,441,340 | -0.64(-0.94%) |
Jan 05, 2015 | 69.36 | 69.52 | 67.81 | 68.09 | 1,462,274 | -1.41(-2.03%) |
Jan 02, 2015 | 69.29 | 69.74 | 68.88 | 69.50 | 648,133 | +0.19(+0.27%) |
Dec 31, 2014 | 70.17 | 69.31 | 69.31 | 69.31 | 528,320 | -0.91(-1.29%) |
Dec 30, 2014 | 70.52 | 70.80 | 70.17 | 70.22 | 426,385 | -0.41(-0.58%) |
Dec 29, 2014 | 70.47 | 70.87 | 70.10 | 70.63 | 557,388 | +0.11(+0.15%) |
Dec 26, 2014 | 70.52 | 70.81 | 70.25 | 70.52 | 340,097 | +0.36(+0.51%) |
Dec 24, 2014 | 70.42 | 70.17 | 70.17 | 70.17 | 287,244 | -0.25(-0.36%) |
Dec 23, 2014 | 70.74 | 70.74 | 69.86 | 70.42 | 1,303,624 | +0.17(+0.24%) |
Dec 22, 2014 | 69.17 | 70.42 | 68.94 | 70.25 | 1,251,308 | +1.33(+1.94%) |
Dec 19, 2014 | 69.88 | 70.31 | 68.91 | 68.91 | 2,423,595 | -1.02(-1.46%) |
Dec 18, 2014 | 69.65 | 70.13 | 69.40 | 69.94 | 816,147 | +1.01(+1.47%) |
Dec 17, 2014 | 67.78 | 69.11 | 67.75 | 68.92 | 914,519 | +1.17(+1.73%) |
Dec 16, 2014 | 68.37 | 69.33 | 67.69 | 67.75 | 1,090,023 | -0.63(-0.93%) |
Dec 15, 2014 | 69.07 | 69.23 | 67.64 | 68.38 | 1,232,047 | -0.25(-0.37%) |
Dec 12, 2014 | 70.32 | 70.32 | 68.59 | 68.63 | 1,578,074 | -2.15(-3.04%) |
Dec 11, 2014 | 69.51 | 71.03 | 69.38 | 70.78 | 1,830,715 | +1.91(+2.77%) |
Dec 10, 2014 | 70.91 | 70.94 | 68.72 | 68.88 | 1,859,194 | -1.96(-2.77%) |
Dec 09, 2014 | 69.94 | 70.87 | 69.85 | 70.84 | 1,589,632 | +0.38(+0.54%) |
Dec 08, 2014 | 69.95 | 70.90 | 69.53 | 70.45 | 1,613,627 | +0.40(+0.58%) |
Dec 05, 2014 | 68.72 | 70.10 | 68.43 | 70.05 | 1,476,808 | +1.60(+2.34%) |
Dec 04, 2014 | 69.23 | 69.56 | 68.30 | 68.45 | 1,577,905 | -1.12(-1.61%) |
Dec 03, 2014 | 69.13 | 69.72 | 68.80 | 69.57 | 1,878,216 | +0.59(+0.86%) |
Dec 02, 2014 | 69.38 | 69.55 | 68.74 | 68.98 | 1,706,414 | -0.23(-0.33%) |