Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 69.91 | 70.59 | 69.91 | 69.99 | 14,997 | +0.01(+0.01%) |
Feb 26, 2015 | 70.11 | 70.20 | 69.66 | 69.98 | 15,581 | +1.58(+2.31%) |
Feb 25, 2015 | 68.68 | 68.84 | 68.35 | 68.40 | 13,740 | -0.93(-1.34%) |
Feb 24, 2015 | 68.33 | 69.63 | 68.17 | 69.33 | 13,284 | +1.90(+2.81%) |
Feb 23, 2015 | 68.26 | 68.35 | 67.18 | 67.43 | 20,820 | -1.18(-1.72%) |
Feb 20, 2015 | 67.73 | 68.65 | 67.26 | 68.61 | 14,996 | +0.75(+1.11%) |
Feb 19, 2015 | 67.50 | 68.26 | 67.50 | 67.86 | 7,064 | +0.00(+0.00%) |
Feb 18, 2015 | 67.86 | 68.04 | 67.18 | 67.86 | 8,751 | -0.15(-0.22%) |
Feb 17, 2015 | 68.16 | 68.38 | 67.60 | 68.00 | 9,981 | +0.49(+0.72%) |
Feb 13, 2015 | 67.38 | 67.52 | 67.52 | 67.52 | 10,648 | +0.79(+1.19%) |
Feb 12, 2015 | 66.31 | 66.99 | 66.07 | 66.72 | 6,779 | +1.89(+2.91%) |
Feb 11, 2015 | 64.21 | 64.95 | 63.96 | 64.84 | 4,989 | +0.00(+0.00%) |
Feb 10, 2015 | 65.32 | 65.36 | 64.64 | 64.84 | 18,424 | +0.51(+0.79%) |
Feb 09, 2015 | 64.51 | 65.00 | 64.18 | 64.33 | 12,486 | -0.44(-0.68%) |
Feb 06, 2015 | 65.10 | 65.58 | 64.52 | 64.77 | 19,565 | -2.83(-4.19%) |
Feb 05, 2015 | 67.03 | 67.87 | 66.68 | 67.61 | 7,651 | -0.51(-0.74%) |
Feb 04, 2015 | 69.34 | 70.07 | 68.01 | 68.11 | 44,601 | +1.18(+1.76%) |
Feb 03, 2015 | 65.91 | 67.13 | 65.74 | 66.94 | 29,801 | +2.50(+3.89%) |
Feb 02, 2015 | 63.62 | 64.60 | 63.39 | 64.43 | 23,445 | +2.12(+3.40%) |
Jan 30, 2015 | 64.10 | 64.10 | 62.23 | 62.32 | 45,285 | -3.53(-5.37%) |
Jan 29, 2015 | 65.90 | 65.98 | 64.22 | 65.85 | 29,445 | +0.81(+1.25%) |
Jan 28, 2015 | 66.57 | 66.57 | 64.88 | 65.04 | 28,328 | -2.36(-3.50%) |
Jan 27, 2015 | 66.48 | 67.63 | 66.39 | 67.40 | 35,229 | -2.68(-3.82%) |
Jan 26, 2015 | 69.73 | 70.43 | 69.60 | 70.07 | 8,547 | -0.14(-0.20%) |
Jan 23, 2015 | 70.09 | 70.61 | 69.95 | 70.21 | 20,934 | -0.28(-0.39%) |
Jan 22, 2015 | 68.58 | 70.53 | 68.17 | 70.49 | 35,921 | +2.37(+3.49%) |
Jan 21, 2015 | 66.39 | 68.28 | 66.30 | 68.11 | 20,671 | +4.11(+6.43%) |
Jan 20, 2015 | 64.16 | 64.21 | 63.52 | 64.00 | 28,819 | -1.47(-2.25%) |
Jan 16, 2015 | 64.13 | 65.53 | 63.96 | 65.47 | 35,583 | -0.81(-1.22%) |
Jan 15, 2015 | 67.64 | 67.74 | 66.12 | 66.28 | 19,825 | +1.32(+2.03%) |
Jan 14, 2015 | 65.08 | 65.39 | 64.26 | 64.97 | 11,496 | -1.35(-2.04%) |
Jan 13, 2015 | 66.92 | 67.29 | 64.72 | 66.32 | 24,509 | +1.83(+2.84%) |
Jan 12, 2015 | 65.95 | 65.95 | 64.33 | 64.49 | 32,676 | -1.21(-1.85%) |
Jan 09, 2015 | 66.67 | 66.72 | 65.34 | 65.70 | 39,899 | -0.49(-0.74%) |
Jan 08, 2015 | 65.89 | 66.57 | 65.85 | 66.19 | 82,167 | +1.24(+1.91%) |
Jan 07, 2015 | 64.65 | 65.07 | 64.16 | 64.95 | 22,421 | +3.14(+5.08%) |
Jan 06, 2015 | 63.39 | 63.59 | 61.25 | 61.81 | 17,835 | -1.78(-2.79%) |
Jan 05, 2015 | 64.84 | 64.84 | 63.15 | 63.59 | 7,047 | -0.31(-0.49%) |
Jan 02, 2015 | 65.20 | 65.20 | 63.75 | 63.90 | 18,607 | +0.17(+0.27%) |
Dec 31, 2014 | 64.27 | 63.72 | 63.72 | 63.72 | 13,582 | +2.11(+3.42%) |
Dec 30, 2014 | 61.77 | 62.28 | 61.57 | 61.62 | 12,723 | -1.91(-3.01%) |
Dec 29, 2014 | 63.95 | 64.13 | 63.53 | 63.53 | 29,189 | -0.33(-0.52%) |
Dec 26, 2014 | 63.59 | 64.46 | 63.55 | 63.86 | 22,249 | +4.05(+6.77%) |
Dec 24, 2014 | 59.82 | 59.81 | 59.81 | 59.81 | 17,819 | -1.05(-1.72%) |
Dec 23, 2014 | 61.65 | 61.65 | 60.49 | 60.86 | 35,500 | -1.75(-2.79%) |
Dec 22, 2014 | 61.52 | 62.68 | 61.52 | 62.61 | 24,043 | +2.88(+4.82%) |
Dec 19, 2014 | 58.97 | 60.26 | 58.81 | 59.73 | 20,529 | +0.77(+1.31%) |
Dec 18, 2014 | 59.16 | 59.44 | 58.00 | 58.96 | 30,707 | +0.52(+0.88%) |
Dec 17, 2014 | 56.66 | 59.50 | 56.49 | 58.44 | 36,667 | +2.75(+4.94%) |
Dec 16, 2014 | 54.60 | 57.47 | 54.19 | 55.69 | 33,120 | -0.23(-0.41%) |
Dec 15, 2014 | 56.84 | 57.00 | 54.67 | 55.92 | 32,056 | -0.37(-0.65%) |
Dec 12, 2014 | 57.17 | 57.37 | 55.94 | 56.29 | 36,788 | -1.30(-2.25%) |
Dec 11, 2014 | 57.57 | 58.75 | 57.51 | 57.59 | 39,354 | +0.43(+0.76%) |
Dec 10, 2014 | 58.82 | 58.87 | 57.08 | 57.15 | 34,071 | -1.19(-2.03%) |
Dec 09, 2014 | 58.21 | 58.39 | 57.36 | 58.34 | 62,695 | -4.17(-6.67%) |
Dec 08, 2014 | 63.83 | 63.83 | 62.49 | 62.51 | 40,617 | -0.97(-1.52%) |
Dec 05, 2014 | 62.71 | 63.48 | 62.18 | 63.48 | 47,564 | +1.47(+2.37%) |
Dec 04, 2014 | 61.65 | 62.21 | 61.36 | 62.00 | 45,123 | +3.44(+5.88%) |
Dec 03, 2014 | 57.85 | 58.72 | 57.74 | 58.56 | 17,034 | -0.49(-0.83%) |
Dec 02, 2014 | 58.67 | 59.45 | 58.66 | 59.05 | 18,105 | +2.71(+4.82%) |