Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 76.31 | 76.69 | 74.92 | 75.29 | 2,556,449 | -0.71(-0.94%) |
Feb 26, 2015 | 75.89 | 76.96 | 74.92 | 76.00 | 4,638,422 | +0.73(+0.97%) |
Feb 25, 2015 | 75.72 | 76.31 | 74.89 | 75.28 | 3,617,788 | -0.39(-0.51%) |
Feb 24, 2015 | 73.79 | 75.74 | 72.85 | 75.66 | 4,423,293 | +1.87(+2.53%) |
Feb 23, 2015 | 72.84 | 73.87 | 72.20 | 73.80 | 3,984,008 | +1.46(+2.02%) |
Feb 20, 2015 | 71.05 | 72.42 | 71.05 | 72.33 | 2,734,156 | +1.07(+1.50%) |
Feb 19, 2015 | 70.76 | 71.50 | 70.52 | 71.26 | 2,034,062 | +0.43(+0.61%) |
Feb 18, 2015 | 71.11 | 71.19 | 70.28 | 70.84 | 1,923,454 | -0.16(-0.22%) |
Feb 17, 2015 | 70.08 | 71.20 | 69.89 | 70.99 | 2,175,886 | +0.76(+1.09%) |
Feb 13, 2015 | 71.17 | 70.23 | 70.23 | 70.23 | 3,074,228 | -0.49(-0.69%) |
Feb 12, 2015 | 71.29 | 71.43 | 69.90 | 70.72 | 2,622,440 | +0.05(+0.07%) |
Feb 11, 2015 | 70.41 | 70.99 | 69.67 | 70.67 | 2,848,625 | +0.62(+0.88%) |
Feb 10, 2015 | 68.75 | 70.15 | 67.66 | 70.05 | 3,764,583 | +2.20(+3.24%) |
Feb 09, 2015 | 69.18 | 69.39 | 66.24 | 67.85 | 6,382,009 | -2.03(-2.90%) |
Feb 06, 2015 | 69.83 | 71.25 | 69.23 | 69.88 | 3,413,320 | +0.03(+0.05%) |
Feb 05, 2015 | 70.87 | 70.87 | 69.09 | 69.84 | 3,849,456 | -0.77(-1.09%) |
Feb 04, 2015 | 69.87 | 71.09 | 69.83 | 70.62 | 2,820,268 | +0.03(+0.04%) |
Feb 03, 2015 | 70.26 | 71.13 | 69.26 | 70.59 | 3,251,429 | +0.33(+0.46%) |
Feb 02, 2015 | 71.16 | 71.73 | 68.66 | 70.26 | 4,791,550 | -0.88(-1.24%) |
Jan 30, 2015 | 71.96 | 72.60 | 71.06 | 71.15 | 4,092,165 | -0.98(-1.35%) |
Jan 29, 2015 | 70.44 | 72.43 | 69.80 | 72.12 | 4,792,928 | +2.02(+2.88%) |
Jan 28, 2015 | 71.53 | 71.92 | 69.95 | 70.10 | 5,235,306 | +0.27(+0.38%) |
Jan 27, 2015 | 69.60 | 70.68 | 69.48 | 69.84 | 3,887,824 | -0.82(-1.16%) |
Jan 26, 2015 | 69.27 | 70.68 | 68.23 | 70.66 | 4,119,647 | +1.39(+2.00%) |
Jan 23, 2015 | 67.17 | 70.92 | 67.04 | 69.27 | 8,961,911 | +1.31(+1.93%) |
Jan 22, 2015 | 66.65 | 68.04 | 64.74 | 67.96 | 7,750,799 | +1.74(+2.63%) |
Jan 21, 2015 | 64.76 | 66.26 | 64.27 | 66.22 | 3,685,600 | +1.49(+2.30%) |
Jan 20, 2015 | 63.95 | 65.02 | 63.80 | 64.73 | 4,219,259 | +1.46(+2.32%) |
Jan 16, 2015 | 60.88 | 63.39 | 60.85 | 63.27 | 3,596,128 | +2.16(+3.54%) |
Jan 15, 2015 | 61.70 | 62.50 | 60.66 | 61.10 | 3,191,560 | -0.24(-0.38%) |
Jan 14, 2015 | 61.14 | 62.25 | 60.48 | 61.34 | 3,542,934 | -1.06(-1.70%) |
Jan 13, 2015 | 63.39 | 64.08 | 61.77 | 62.40 | 3,547,661 | +0.45(+0.72%) |
Jan 12, 2015 | 63.52 | 63.61 | 61.34 | 61.95 | 3,197,290 | -1.51(-2.38%) |
Jan 09, 2015 | 64.03 | 64.05 | 62.12 | 63.46 | 3,344,828 | -0.10(-0.16%) |
Jan 08, 2015 | 61.68 | 64.03 | 61.47 | 63.57 | 4,391,725 | +2.76(+4.54%) |
Jan 07, 2015 | 61.23 | 61.59 | 60.23 | 60.81 | 3,380,667 | +0.99(+1.65%) |
Jan 06, 2015 | 61.85 | 62.15 | 58.86 | 59.82 | 5,549,938 | -1.97(-3.19%) |
Jan 05, 2015 | 62.62 | 62.88 | 61.72 | 61.79 | 3,413,574 | -1.02(-1.62%) |
Jan 02, 2015 | 63.05 | 63.33 | 61.78 | 62.81 | 3,329,599 | +0.52(+0.84%) |
Dec 31, 2014 | 62.73 | 62.29 | 62.29 | 62.29 | 2,349,661 | -0.13(-0.21%) |
Dec 30, 2014 | 62.30 | 62.79 | 62.19 | 62.42 | 1,952,299 | -0.27(-0.42%) |
Dec 29, 2014 | 62.40 | 62.88 | 60.88 | 62.68 | 4,589,845 | -1.13(-1.77%) |
Dec 26, 2014 | 63.71 | 63.97 | 63.34 | 63.81 | 1,632,545 | +0.15(+0.23%) |
Dec 24, 2014 | 63.25 | 63.67 | 63.67 | 63.67 | 1,076,018 | +0.79(+1.25%) |
Dec 23, 2014 | 64.11 | 64.22 | 62.73 | 62.88 | 3,030,748 | -0.87(-1.37%) |
Dec 22, 2014 | 62.49 | 64.10 | 61.85 | 63.75 | 3,064,338 | +1.47(+2.37%) |
Dec 19, 2014 | 63.03 | 63.16 | 61.33 | 62.28 | 5,146,863 | -0.42(-0.67%) |
Dec 18, 2014 | 62.54 | 62.70 | 61.55 | 62.70 | 4,318,733 | +2.03(+3.35%) |
Dec 17, 2014 | 58.79 | 60.75 | 57.83 | 60.67 | 3,297,920 | +2.31(+3.96%) |
Dec 16, 2014 | 58.12 | 59.80 | 57.63 | 58.36 | 3,362,587 | -0.33(-0.57%) |
Dec 15, 2014 | 59.92 | 60.18 | 58.00 | 58.69 | 4,174,577 | -0.51(-0.85%) |
Dec 12, 2014 | 59.12 | 60.20 | 59.12 | 59.20 | 2,783,715 | -0.84(-1.40%) |
Dec 11, 2014 | 59.02 | 61.12 | 58.91 | 60.04 | 3,938,819 | +1.34(+2.28%) |
Dec 10, 2014 | 59.76 | 60.55 | 58.52 | 58.70 | 4,030,850 | -0.60(-1.01%) |
Dec 09, 2014 | 57.29 | 59.80 | 56.22 | 59.30 | 3,495,583 | +0.06(+0.10%) |
Dec 08, 2014 | 59.98 | 60.77 | 58.37 | 59.24 | 4,455,164 | -1.04(-1.72%) |
Dec 05, 2014 | 60.10 | 60.90 | 59.40 | 60.28 | 4,655,731 | +0.52(+0.87%) |
Dec 04, 2014 | 58.25 | 60.09 | 57.59 | 59.75 | 7,734,757 | +2.64(+4.62%) |
Dec 03, 2014 | 56.56 | 57.26 | 55.71 | 57.11 | 4,512,920 | +0.75(+1.32%) |
Dec 02, 2014 | 55.55 | 56.75 | 54.85 | 56.37 | 5,557,527 | +0.03(+0.05%) |