Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 66.13 | 66.59 | 66.00 | 66.00 | 3,970,364 | -0.37(-0.56%) |
Feb 26, 2015 | 66.65 | 67.06 | 66.01 | 66.37 | 3,257,721 | -0.43(-0.64%) |
Feb 25, 2015 | 67.23 | 67.43 | 66.70 | 66.80 | 3,701,453 | -0.70(-1.04%) |
Feb 24, 2015 | 66.95 | 67.77 | 66.76 | 67.50 | 2,653,791 | +0.37(+0.55%) |
Feb 23, 2015 | 67.41 | 67.41 | 66.56 | 67.13 | 2,859,146 | -0.28(-0.41%) |
Feb 20, 2015 | 66.41 | 67.43 | 65.88 | 67.41 | 3,089,395 | +0.81(+1.22%) |
Feb 19, 2015 | 66.57 | 66.87 | 66.32 | 66.60 | 2,612,520 | +0.07(+0.10%) |
Feb 18, 2015 | 66.86 | 67.07 | 66.47 | 66.53 | 3,022,310 | -0.55(-0.83%) |
Feb 17, 2015 | 66.07 | 67.32 | 66.05 | 67.08 | 4,137,139 | +0.94(+1.42%) |
Feb 13, 2015 | 66.57 | 66.14 | 66.14 | 66.14 | 3,835,308 | -0.34(-0.52%) |
Feb 12, 2015 | 65.43 | 66.78 | 65.31 | 66.49 | 4,724,178 | +1.65(+2.55%) |
Feb 11, 2015 | 64.65 | 65.05 | 64.48 | 64.83 | 2,294,054 | +0.22(+0.34%) |
Feb 10, 2015 | 64.92 | 65.07 | 64.36 | 64.62 | 2,460,642 | +0.29(+0.44%) |
Feb 09, 2015 | 63.47 | 64.60 | 63.13 | 64.33 | 2,911,607 | +0.42(+0.66%) |
Feb 06, 2015 | 64.00 | 64.99 | 63.79 | 63.91 | 4,538,053 | +0.37(+0.58%) |
Feb 05, 2015 | 63.27 | 63.69 | 63.23 | 63.54 | 3,934,309 | +0.65(+1.04%) |
Feb 04, 2015 | 63.26 | 63.53 | 62.71 | 62.89 | 3,972,655 | -0.18(-0.28%) |
Feb 03, 2015 | 62.38 | 63.14 | 62.25 | 63.06 | 3,389,409 | +0.91(+1.46%) |
Feb 02, 2015 | 61.55 | 62.24 | 60.78 | 62.15 | 4,252,905 | +1.01(+1.65%) |
Jan 30, 2015 | 62.22 | 62.56 | 61.06 | 61.14 | 5,912,278 | -1.46(-2.33%) |
Jan 29, 2015 | 61.97 | 62.85 | 61.72 | 62.61 | 5,481,069 | +0.43(+0.69%) |
Jan 28, 2015 | 64.03 | 64.18 | 62.16 | 62.18 | 5,274,205 | -1.94(-3.02%) |
Jan 27, 2015 | 64.54 | 64.79 | 64.06 | 64.12 | 3,838,219 | -1.19(-1.82%) |
Jan 26, 2015 | 64.50 | 65.39 | 63.89 | 65.30 | 5,146,097 | +0.49(+0.76%) |
Jan 23, 2015 | 64.00 | 65.75 | 64.00 | 64.81 | 5,774,513 | +1.17(+1.84%) |
Jan 22, 2015 | 64.28 | 64.44 | 62.43 | 63.64 | 9,076,060 | -0.84(-1.31%) |
Jan 21, 2015 | 64.38 | 64.81 | 63.98 | 64.48 | 2,977,296 | -0.15(-0.23%) |
Jan 20, 2015 | 64.00 | 64.83 | 63.84 | 64.63 | 3,946,423 | +0.62(+0.97%) |
Jan 16, 2015 | 64.01 | 64.48 | 63.10 | 64.02 | 5,615,352 | -0.25(-0.39%) |
Jan 15, 2015 | 64.10 | 65.46 | 64.01 | 64.27 | 4,692,132 | +0.17(+0.26%) |
Jan 14, 2015 | 64.68 | 64.68 | 63.06 | 64.10 | 4,968,202 | -1.37(-2.09%) |
Jan 13, 2015 | 66.61 | 66.85 | 64.84 | 65.47 | 4,728,795 | -0.56(-0.85%) |
Jan 12, 2015 | 66.64 | 66.81 | 65.69 | 66.03 | 2,851,117 | -0.26(-0.39%) |
Jan 09, 2015 | 67.57 | 67.67 | 66.28 | 66.29 | 3,286,628 | -1.17(-1.73%) |
Jan 08, 2015 | 67.41 | 67.98 | 67.30 | 67.46 | 2,408,142 | +0.65(+0.98%) |
Jan 07, 2015 | 66.95 | 67.20 | 66.57 | 66.81 | 2,914,883 | +0.75(+1.14%) |
Jan 06, 2015 | 67.42 | 67.46 | 65.86 | 66.05 | 3,511,062 | -1.25(-1.86%) |
Jan 05, 2015 | 68.13 | 68.62 | 66.98 | 67.31 | 3,213,571 | -1.59(-2.30%) |
Jan 02, 2015 | 69.14 | 69.52 | 68.26 | 68.89 | 1,778,371 | -0.05(-0.07%) |
Dec 31, 2014 | 70.01 | 68.94 | 68.94 | 68.94 | 1,823,789 | -0.63(-0.91%) |
Dec 30, 2014 | 69.40 | 69.92 | 69.24 | 69.58 | 2,477,334 | +0.01(+0.01%) |
Dec 29, 2014 | 69.29 | 70.12 | 69.18 | 69.57 | 1,917,175 | +0.08(+0.11%) |
Dec 26, 2014 | 69.64 | 69.97 | 69.47 | 69.50 | 1,146,591 | -0.02(-0.02%) |
Dec 24, 2014 | 69.80 | 69.51 | 69.51 | 69.51 | 1,245,953 | -0.04(-0.06%) |
Dec 23, 2014 | 69.65 | 69.96 | 69.50 | 69.55 | 2,022,032 | +0.33(+0.47%) |
Dec 22, 2014 | 68.82 | 69.26 | 68.55 | 69.23 | 2,450,314 | +0.38(+0.56%) |
Dec 19, 2014 | 68.87 | 69.27 | 68.25 | 68.84 | 4,857,780 | +0.23(+0.33%) |
Dec 18, 2014 | 67.10 | 68.63 | 67.09 | 68.62 | 5,192,600 | +2.13(+3.20%) |
Dec 17, 2014 | 65.50 | 66.50 | 65.27 | 66.49 | 6,073,451 | +1.15(+1.76%) |
Dec 16, 2014 | 65.87 | 66.76 | 64.91 | 65.34 | 4,658,190 | -1.15(-1.73%) |
Dec 15, 2014 | 67.24 | 67.24 | 65.62 | 66.49 | 5,517,710 | -0.47(-0.70%) |
Dec 12, 2014 | 68.32 | 68.68 | 66.94 | 66.96 | 3,626,373 | -1.85(-2.68%) |
Dec 11, 2014 | 68.97 | 69.41 | 68.64 | 68.80 | 2,560,250 | -0.01(-0.01%) |
Dec 10, 2014 | 69.55 | 69.82 | 68.74 | 68.81 | 5,743,445 | -0.73(-1.06%) |
Dec 09, 2014 | 68.56 | 69.75 | 68.56 | 69.55 | 3,824,586 | +0.06(+0.08%) |
Dec 08, 2014 | 69.46 | 69.54 | 68.89 | 69.49 | 4,287,860 | +0.22(+0.31%) |
Dec 05, 2014 | 69.07 | 69.50 | 68.84 | 69.27 | 3,416,351 | +0.71(+1.04%) |
Dec 04, 2014 | 67.65 | 68.64 | 67.65 | 68.56 | 3,502,616 | -0.08(-0.11%) |
Dec 03, 2014 | 68.53 | 68.96 | 68.34 | 68.64 | 2,793,965 | -0.13(-0.19%) |
Dec 02, 2014 | 68.60 | 69.15 | 68.46 | 68.77 | 2,351,980 | +0.03(+0.04%) |