Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 64.29 | 64.46 | 64.28 | 64.39 | 530,762 | +0.07(+0.11%) |
Feb 26, 2015 | 64.56 | 64.57 | 64.25 | 64.32 | 558,481 | -0.26(-0.41%) |
Feb 25, 2015 | 64.49 | 64.64 | 64.40 | 64.58 | 558,747 | +0.01(+0.01%) |
Feb 24, 2015 | 64.20 | 64.61 | 64.09 | 64.57 | 707,675 | +0.35(+0.55%) |
Feb 23, 2015 | 64.18 | 64.29 | 64.11 | 64.22 | 376,756 | +0.15(+0.24%) |
Feb 20, 2015 | 64.07 | 64.29 | 63.94 | 64.07 | 325,909 | +0.10(+0.15%) |
Feb 19, 2015 | 64.08 | 64.12 | 63.94 | 63.97 | 256,156 | -0.15(-0.23%) |
Feb 18, 2015 | 63.84 | 64.21 | 63.76 | 64.12 | 513,122 | +0.27(+0.43%) |
Feb 17, 2015 | 63.98 | 64.04 | 63.72 | 63.84 | 660,813 | -0.24(-0.38%) |
Feb 13, 2015 | 64.17 | 64.09 | 64.09 | 64.09 | 389,278 | -0.15(-0.24%) |
Feb 12, 2015 | 64.10 | 64.30 | 64.09 | 64.24 | 363,908 | +0.23(+0.36%) |
Feb 11, 2015 | 64.18 | 64.18 | 63.98 | 64.01 | 478,821 | -0.04(-0.07%) |
Feb 10, 2015 | 64.23 | 64.34 | 64.05 | 64.06 | 547,198 | -0.25(-0.39%) |
Feb 09, 2015 | 64.40 | 64.47 | 64.15 | 64.31 | 677,995 | -0.01(-0.01%) |
Feb 06, 2015 | 64.51 | 64.57 | 64.26 | 64.32 | 550,857 | -0.44(-0.68%) |
Feb 05, 2015 | 64.78 | 64.85 | 64.65 | 64.76 | 461,081 | -0.07(-0.10%) |
Feb 04, 2015 | 64.68 | 64.89 | 64.50 | 64.82 | 400,010 | +0.00(+0.00%) |
Feb 03, 2015 | 64.91 | 65.00 | 64.72 | 64.82 | 356,981 | -0.27(-0.42%) |
Feb 02, 2015 | 64.94 | 65.13 | 64.75 | 65.09 | 586,643 | +0.06(+0.09%) |
Jan 30, 2015 | 64.92 | 65.03 | 64.77 | 65.03 | 645,441 | +0.38(+0.59%) |
Jan 29, 2015 | 64.60 | 64.70 | 64.52 | 64.65 | 297,763 | -0.10(-0.16%) |
Jan 28, 2015 | 64.39 | 64.83 | 64.36 | 64.75 | 365,555 | +0.34(+0.52%) |
Jan 27, 2015 | 64.54 | 64.61 | 64.30 | 64.42 | 878,388 | +0.07(+0.10%) |
Jan 26, 2015 | 64.34 | 64.44 | 64.23 | 64.35 | 1,136,231 | -0.01(-0.02%) |
Jan 23, 2015 | 64.30 | 64.39 | 64.12 | 64.37 | 348,405 | +0.32(+0.50%) |
Jan 22, 2015 | 64.30 | 64.30 | 63.90 | 64.04 | 563,367 | -0.16(-0.25%) |
Jan 21, 2015 | 64.36 | 64.43 | 64.08 | 64.20 | 461,473 | -0.03(-0.05%) |
Jan 20, 2015 | 64.37 | 64.44 | 64.10 | 64.23 | 582,675 | +0.06(+0.09%) |
Jan 16, 2015 | 64.36 | 64.41 | 64.13 | 64.17 | 637,959 | -0.16(-0.25%) |
Jan 15, 2015 | 64.16 | 64.43 | 64.08 | 64.34 | 475,959 | +0.25(+0.39%) |
Jan 14, 2015 | 64.16 | 64.23 | 63.93 | 64.09 | 594,919 | +0.13(+0.21%) |
Jan 13, 2015 | 63.92 | 64.06 | 63.81 | 63.95 | 951,122 | +0.04(+0.06%) |
Jan 12, 2015 | 63.93 | 64.03 | 63.85 | 63.92 | 421,167 | +0.07(+0.10%) |
Jan 09, 2015 | 63.79 | 63.93 | 63.69 | 63.85 | 260,686 | +0.16(+0.25%) |
Jan 08, 2015 | 63.60 | 63.77 | 63.60 | 63.69 | 703,875 | -0.02(-0.03%) |
Jan 07, 2015 | 63.54 | 63.84 | 63.49 | 63.71 | 1,065,129 | -0.01(-0.02%) |
Jan 06, 2015 | 63.78 | 63.95 | 63.60 | 63.72 | 1,169,953 | +0.21(+0.32%) |
Jan 05, 2015 | 63.43 | 63.68 | 63.42 | 63.52 | 1,323,835 | +0.18(+0.28%) |
Jan 02, 2015 | 63.21 | 63.39 | 63.16 | 63.34 | 332,628 | +0.21(+0.34%) |
Dec 31, 2014 | 63.23 | 63.13 | 63.13 | 63.13 | 445,186 | +0.04(+0.07%) |
Dec 30, 2014 | 63.18 | 63.21 | 62.99 | 63.08 | 569,376 | +0.09(+0.14%) |
Dec 29, 2014 | 63.07 | 63.11 | 62.95 | 62.99 | 482,632 | +0.04(+0.07%) |
Dec 26, 2014 | 62.94 | 63.04 | 62.87 | 62.95 | 256,182 | +0.02(+0.03%) |
Dec 24, 2014 | 62.76 | 62.93 | 62.93 | 62.93 | 282,742 | +0.06(+0.09%) |
Dec 23, 2014 | 63.10 | 63.11 | 62.82 | 62.87 | 450,840 | -0.24(-0.39%) |
Dec 22, 2014 | 63.10 | 63.14 | 62.96 | 63.11 | 371,403 | +0.11(+0.17%) |
Dec 19, 2014 | 62.87 | 63.13 | 62.79 | 63.00 | 746,793 | +0.22(+0.35%) |
Dec 18, 2014 | 62.87 | 63.00 | 62.78 | 62.78 | 402,160 | -0.18(-0.29%) |
Dec 17, 2014 | 63.06 | 63.19 | 62.87 | 62.97 | 636,560 | -0.08(-0.13%) |
Dec 16, 2014 | 63.08 | 63.19 | 62.95 | 63.05 | 407,409 | +0.07(+0.12%) |
Dec 15, 2014 | 63.16 | 63.19 | 62.90 | 62.97 | 427,764 | -0.34(-0.53%) |
Dec 12, 2014 | 63.13 | 63.46 | 63.05 | 63.31 | 651,903 | +0.46(+0.73%) |
Dec 11, 2014 | 62.97 | 62.99 | 62.78 | 62.85 | 355,517 | -0.14(-0.22%) |
Dec 10, 2014 | 62.93 | 63.06 | 62.89 | 62.99 | 694,907 | +0.07(+0.10%) |
Dec 09, 2014 | 63.00 | 63.08 | 62.83 | 62.92 | 468,404 | +0.12(+0.19%) |
Dec 08, 2014 | 62.72 | 62.91 | 62.68 | 62.81 | 450,083 | +0.05(+0.08%) |
Dec 05, 2014 | 62.76 | 62.83 | 62.64 | 62.76 | 618,197 | -0.20(-0.32%) |
Dec 04, 2014 | 62.84 | 63.03 | 62.81 | 62.96 | 504,028 | +0.17(+0.27%) |
Dec 03, 2014 | 62.85 | 62.89 | 62.78 | 62.79 | 491,660 | +0.01(+0.01%) |
Dec 02, 2014 | 62.92 | 62.95 | 62.78 | 62.78 | 597,735 | -0.25(-0.39%) |