Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 68.12 | 68.49 | 67.40 | 67.41 | 3,035,246 | -0.48(-0.71%) |
Feb 26, 2015 | 68.66 | 68.85 | 67.74 | 67.89 | 2,917,693 | -0.67(-0.98%) |
Feb 25, 2015 | 69.39 | 69.46 | 68.20 | 68.56 | 3,242,257 | +0.17(+0.25%) |
Feb 24, 2015 | 70.10 | 70.10 | 68.31 | 68.39 | 2,816,883 | -1.32(-1.89%) |
Feb 23, 2015 | 68.98 | 70.54 | 68.95 | 69.71 | 3,100,324 | +0.73(+1.06%) |
Feb 20, 2015 | 69.47 | 69.58 | 68.51 | 68.98 | 4,208,965 | -0.61(-0.88%) |
Feb 19, 2015 | 70.15 | 70.65 | 69.49 | 69.59 | 4,026,577 | -0.21(-0.30%) |
Feb 18, 2015 | 72.46 | 72.50 | 69.68 | 69.80 | 6,018,090 | -2.95(-4.05%) |
Feb 17, 2015 | 72.90 | 73.47 | 72.65 | 72.75 | 2,403,292 | -0.52(-0.71%) |
Feb 13, 2015 | 71.73 | 73.27 | 73.27 | 73.27 | 3,226,600 | +1.72(+2.40%) |
Feb 12, 2015 | 71.52 | 72.09 | 70.81 | 71.55 | 2,675,916 | +0.53(+0.75%) |
Feb 11, 2015 | 71.33 | 71.71 | 70.67 | 71.02 | 2,648,307 | -0.25(-0.35%) |
Feb 10, 2015 | 72.08 | 72.25 | 70.50 | 71.27 | 3,489,596 | -0.12(-0.17%) |
Feb 09, 2015 | 71.74 | 72.69 | 70.77 | 71.39 | 3,422,633 | -0.61(-0.85%) |
Feb 06, 2015 | 70.08 | 72.64 | 69.85 | 72.00 | 6,387,496 | +2.23(+3.20%) |
Feb 05, 2015 | 68.00 | 70.65 | 67.11 | 69.77 | 16,900,004 | -1.61(-2.26%) |
Feb 04, 2015 | 69.68 | 71.98 | 69.68 | 71.38 | 5,096,741 | -0.84(-1.16%) |
Feb 03, 2015 | 70.65 | 72.25 | 70.31 | 72.22 | 2,899,254 | +0.66(+0.92%) |
Feb 02, 2015 | 70.85 | 71.76 | 70.32 | 71.56 | 2,479,785 | +0.77(+1.09%) |
Jan 30, 2015 | 71.43 | 71.97 | 70.70 | 70.79 | 3,198,219 | -1.74(-2.40%) |
Jan 29, 2015 | 72.47 | 73.00 | 71.08 | 72.53 | 4,376,564 | +2.54(+3.63%) |
Jan 28, 2015 | 71.31 | 71.37 | 69.93 | 69.99 | 2,681,064 | -0.79(-1.12%) |
Jan 27, 2015 | 69.30 | 71.00 | 68.76 | 70.78 | 3,197,219 | +0.90(+1.29%) |
Jan 26, 2015 | 69.87 | 70.05 | 69.22 | 69.88 | 2,417,361 | +0.55(+0.79%) |
Jan 23, 2015 | 69.86 | 70.01 | 68.78 | 69.33 | 3,095,010 | +0.24(+0.35%) |
Jan 22, 2015 | 68.78 | 69.45 | 68.00 | 69.09 | 2,331,705 | +0.59(+0.86%) |
Jan 21, 2015 | 68.72 | 69.20 | 67.78 | 68.50 | 2,960,890 | +1.49(+2.22%) |
Jan 20, 2015 | 66.81 | 67.65 | 66.52 | 67.01 | 3,113,909 | +0.00(+0.00%) |
Jan 16, 2015 | 65.98 | 67.25 | 65.42 | 67.01 | 3,618,878 | +1.00(+1.51%) |
Jan 15, 2015 | 66.52 | 68.00 | 66.00 | 66.01 | 3,281,402 | -0.51(-0.77%) |
Jan 14, 2015 | 65.21 | 66.97 | 65.10 | 66.52 | 5,408,115 | -1.90(-2.78%) |
Jan 13, 2015 | 69.78 | 70.53 | 67.71 | 68.42 | 2,885,587 | -0.91(-1.31%) |
Jan 12, 2015 | 69.42 | 69.97 | 68.75 | 69.33 | 2,593,733 | +0.07(+0.10%) |
Jan 09, 2015 | 70.10 | 70.23 | 68.54 | 69.26 | 2,366,193 | -0.74(-1.06%) |
Jan 08, 2015 | 69.10 | 70.35 | 68.71 | 70.00 | 3,832,378 | +1.29(+1.88%) |
Jan 07, 2015 | 67.51 | 70.05 | 67.01 | 68.71 | 8,488,078 | +1.84(+2.75%) |
Jan 06, 2015 | 69.27 | 69.54 | 65.12 | 66.87 | 16,868,808 | -6.13(-8.40%) |
Jan 05, 2015 | 74.32 | 74.32 | 72.36 | 73.00 | 3,617,198 | -1.78(-2.38%) |
Jan 02, 2015 | 75.56 | 75.90 | 74.27 | 74.78 | 1,352,781 | -0.32(-0.43%) |
Dec 31, 2014 | 75.64 | 75.10 | 75.10 | 75.10 | 2,216,400 | -0.28(-0.37%) |
Dec 30, 2014 | 74.94 | 76.00 | 74.82 | 75.38 | 1,759,593 | +0.45(+0.60%) |
Dec 29, 2014 | 75.08 | 75.82 | 74.66 | 74.93 | 1,963,179 | -0.28(-0.37%) |
Dec 26, 2014 | 75.90 | 76.41 | 74.80 | 75.21 | 1,824,162 | -0.09(-0.12%) |
Dec 24, 2014 | 75.61 | 75.30 | 75.30 | 75.30 | 765,000 | -0.01(-0.01%) |
Dec 23, 2014 | 74.63 | 76.10 | 74.51 | 75.31 | 3,119,482 | +0.95(+1.28%) |
Dec 22, 2014 | 74.70 | 75.20 | 73.56 | 74.36 | 3,019,203 | -0.25(-0.34%) |
Dec 19, 2014 | 74.78 | 74.96 | 73.25 | 74.61 | 4,715,018 | +0.32(+0.43%) |
Dec 18, 2014 | 76.43 | 76.69 | 73.39 | 74.29 | 5,639,686 | -1.36(-1.80%) |
Dec 17, 2014 | 76.51 | 76.80 | 74.69 | 75.65 | 4,459,241 | -0.34(-0.45%) |
Dec 16, 2014 | 77.04 | 77.81 | 75.83 | 75.99 | 4,596,045 | -1.70(-2.19%) |
Dec 15, 2014 | 77.07 | 78.55 | 77.07 | 77.69 | 3,969,553 | +0.72(+0.94%) |
Dec 12, 2014 | 75.78 | 78.29 | 75.63 | 76.97 | 3,240,140 | +0.27(+0.35%) |
Dec 11, 2014 | 75.80 | 77.45 | 75.50 | 76.70 | 3,060,595 | +1.18(+1.56%) |
Dec 10, 2014 | 75.97 | 76.27 | 75.29 | 75.52 | 2,074,229 | -0.80(-1.05%) |
Dec 09, 2014 | 75.39 | 76.76 | 74.24 | 76.32 | 2,054,200 | +0.18(+0.24%) |
Dec 08, 2014 | 77.28 | 77.97 | 75.93 | 76.14 | 2,292,777 | -1.49(-1.92%) |
Dec 05, 2014 | 76.69 | 77.68 | 76.50 | 77.63 | 3,106,900 | +1.10(+1.44%) |
Dec 04, 2014 | 75.76 | 77.07 | 75.50 | 76.53 | 3,533,484 | +0.80(+1.06%) |
Dec 03, 2014 | 74.15 | 75.82 | 73.98 | 75.73 | 2,645,694 | +1.55(+2.09%) |
Dec 02, 2014 | 74.06 | 74.95 | 73.62 | 74.18 | 2,620,793 | +0.86(+1.17%) |