Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 68.90 | 69.47 | 68.49 | 68.91 | 203,050 | -0.28(-0.40%) |
Feb 26, 2015 | 68.21 | 69.41 | 68.19 | 69.18 | 218,654 | +0.71(+1.04%) |
Feb 25, 2015 | 68.59 | 69.13 | 67.98 | 68.47 | 233,326 | -0.12(-0.18%) |
Feb 24, 2015 | 67.03 | 68.59 | 66.70 | 68.59 | 290,029 | +1.41(+2.11%) |
Feb 23, 2015 | 65.70 | 67.22 | 65.60 | 67.18 | 352,324 | +1.35(+2.05%) |
Feb 20, 2015 | 65.41 | 66.43 | 64.21 | 65.83 | 369,955 | +0.44(+0.67%) |
Feb 19, 2015 | 63.85 | 65.87 | 61.14 | 65.39 | 1,153,895 | -1.41(-2.12%) |
Feb 18, 2015 | 66.56 | 67.44 | 66.50 | 66.81 | 250,767 | +0.14(+0.21%) |
Feb 17, 2015 | 66.97 | 67.36 | 66.50 | 66.67 | 131,374 | -0.53(-0.79%) |
Feb 13, 2015 | 66.25 | 67.20 | 67.20 | 67.20 | 178,535 | +0.88(+1.33%) |
Feb 12, 2015 | 65.70 | 66.46 | 65.57 | 66.32 | 151,305 | +0.93(+1.42%) |
Feb 11, 2015 | 65.07 | 65.92 | 65.07 | 65.38 | 112,272 | +0.08(+0.12%) |
Feb 10, 2015 | 65.73 | 65.73 | 64.45 | 65.31 | 199,542 | +0.17(+0.26%) |
Feb 09, 2015 | 65.82 | 66.50 | 64.99 | 65.14 | 173,416 | -0.89(-1.35%) |
Feb 06, 2015 | 66.08 | 67.08 | 65.87 | 66.03 | 227,153 | +0.09(+0.14%) |
Feb 05, 2015 | 66.31 | 66.54 | 65.53 | 65.94 | 221,933 | +0.06(+0.09%) |
Feb 04, 2015 | 66.32 | 66.93 | 65.69 | 65.88 | 143,215 | -0.63(-0.94%) |
Feb 03, 2015 | 64.98 | 66.63 | 64.85 | 66.50 | 216,247 | +1.94(+3.00%) |
Feb 02, 2015 | 63.23 | 64.64 | 62.48 | 64.57 | 196,427 | +1.41(+2.22%) |
Jan 30, 2015 | 64.50 | 64.71 | 62.91 | 63.16 | 207,785 | -1.97(-3.03%) |
Jan 29, 2015 | 63.10 | 65.28 | 62.65 | 65.14 | 217,622 | +2.08(+3.30%) |
Jan 28, 2015 | 64.04 | 64.67 | 62.75 | 63.06 | 176,997 | -0.81(-1.26%) |
Jan 27, 2015 | 63.32 | 64.25 | 63.32 | 63.87 | 144,538 | -0.41(-0.64%) |
Jan 26, 2015 | 64.63 | 64.93 | 63.67 | 64.27 | 177,692 | -0.64(-0.98%) |
Jan 23, 2015 | 64.19 | 65.33 | 63.82 | 64.91 | 161,735 | +0.71(+1.11%) |
Jan 22, 2015 | 63.04 | 64.51 | 62.24 | 64.20 | 291,681 | +1.75(+2.80%) |
Jan 21, 2015 | 62.54 | 63.43 | 62.01 | 62.45 | 253,827 | -0.12(-0.20%) |
Jan 20, 2015 | 62.83 | 63.78 | 62.25 | 62.57 | 194,268 | -0.26(-0.41%) |
Jan 16, 2015 | 62.08 | 63.00 | 61.93 | 62.83 | 198,566 | +0.60(+0.96%) |
Jan 15, 2015 | 63.30 | 63.83 | 62.11 | 62.23 | 357,974 | -0.75(-1.19%) |
Jan 14, 2015 | 62.35 | 63.52 | 62.19 | 62.98 | 200,599 | +0.10(+0.17%) |
Jan 13, 2015 | 63.31 | 64.34 | 62.07 | 62.88 | 253,029 | +0.28(+0.46%) |
Jan 12, 2015 | 63.48 | 64.36 | 62.39 | 62.59 | 209,898 | -0.92(-1.45%) |
Jan 09, 2015 | 64.75 | 65.03 | 63.43 | 63.51 | 167,974 | -1.23(-1.91%) |
Jan 08, 2015 | 64.40 | 65.27 | 64.08 | 64.75 | 382,672 | +1.20(+1.88%) |
Jan 07, 2015 | 64.46 | 64.56 | 63.14 | 63.55 | 190,467 | -0.30(-0.48%) |
Jan 06, 2015 | 65.12 | 65.94 | 63.27 | 63.86 | 243,229 | -1.25(-1.92%) |
Jan 05, 2015 | 66.46 | 66.58 | 64.46 | 65.11 | 211,507 | -1.40(-2.10%) |
Jan 02, 2015 | 67.25 | 67.79 | 65.65 | 66.50 | 129,963 | -0.51(-0.77%) |
Dec 31, 2014 | 68.42 | 67.02 | 67.02 | 67.02 | 117,970 | -1.14(-1.67%) |
Dec 30, 2014 | 68.03 | 68.64 | 67.92 | 68.16 | 153,062 | +0.02(+0.03%) |
Dec 29, 2014 | 68.03 | 68.53 | 67.82 | 68.14 | 135,947 | +0.03(+0.04%) |
Dec 26, 2014 | 67.90 | 68.35 | 67.68 | 68.11 | 82,408 | +0.66(+0.99%) |
Dec 24, 2014 | 66.99 | 67.44 | 67.44 | 67.44 | 82,157 | +0.46(+0.68%) |
Dec 23, 2014 | 66.86 | 67.69 | 66.60 | 66.99 | 109,619 | +0.53(+0.80%) |
Dec 22, 2014 | 65.57 | 66.46 | 65.54 | 66.46 | 157,002 | +0.92(+1.41%) |
Dec 19, 2014 | 65.06 | 65.88 | 64.46 | 65.54 | 919,799 | +0.50(+0.77%) |
Dec 18, 2014 | 64.15 | 65.20 | 63.61 | 65.03 | 216,437 | +1.95(+3.09%) |
Dec 17, 2014 | 62.19 | 63.36 | 61.62 | 63.09 | 529,689 | +1.14(+1.84%) |
Dec 16, 2014 | 62.09 | 62.28 | 61.62 | 61.95 | 395,478 | -0.06(-0.09%) |
Dec 15, 2014 | 63.74 | 63.74 | 61.95 | 62.00 | 264,918 | -1.16(-1.83%) |
Dec 12, 2014 | 64.96 | 65.75 | 63.13 | 63.16 | 249,018 | -2.91(-4.41%) |
Dec 11, 2014 | 66.61 | 66.98 | 65.84 | 66.08 | 136,999 | -0.03(-0.04%) |
Dec 10, 2014 | 68.03 | 68.24 | 66.06 | 66.11 | 225,188 | -2.17(-3.18%) |
Dec 09, 2014 | 66.53 | 68.30 | 66.47 | 68.28 | 171,895 | +0.86(+1.28%) |
Dec 08, 2014 | 68.74 | 69.30 | 67.24 | 67.42 | 141,515 | -1.43(-2.08%) |
Dec 05, 2014 | 67.63 | 69.00 | 67.42 | 68.85 | 194,488 | +1.29(+1.91%) |
Dec 04, 2014 | 68.11 | 68.17 | 67.24 | 67.56 | 167,234 | -0.49(-0.73%) |
Dec 03, 2014 | 67.00 | 68.72 | 67.00 | 68.05 | 143,751 | +0.87(+1.30%) |
Dec 02, 2014 | 66.87 | 67.29 | 66.48 | 67.18 | 200,479 | +0.28(+0.41%) |