Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 68.50 | 68.73 | 68.29 | 68.42 | 2,035,145 | -0.06(-0.09%) |
Feb 26, 2015 | 68.77 | 68.95 | 68.44 | 68.48 | 3,038,544 | -0.97(-1.40%) |
Feb 25, 2015 | 69.35 | 69.61 | 69.07 | 69.45 | 5,692,132 | +0.09(+0.13%) |
Feb 24, 2015 | 68.66 | 69.40 | 68.66 | 69.36 | 1,974,755 | +0.42(+0.61%) |
Feb 23, 2015 | 68.74 | 68.97 | 68.38 | 68.94 | 5,191,801 | +0.24(+0.35%) |
Feb 20, 2015 | 67.79 | 68.71 | 67.50 | 68.70 | 2,545,899 | +0.85(+1.25%) |
Feb 19, 2015 | 68.64 | 68.64 | 67.84 | 67.85 | 1,798,019 | -0.79(-1.15%) |
Feb 18, 2015 | 67.59 | 68.64 | 67.47 | 68.64 | 1,852,513 | +0.68(+1.00%) |
Feb 17, 2015 | 67.06 | 68.00 | 66.96 | 67.96 | 1,537,647 | +0.66(+0.98%) |
Feb 13, 2015 | 67.30 | 67.30 | 67.30 | 0 | -0.80(-1.17%) | |
Feb 12, 2015 | 67.66 | 68.10 | 67.61 | 68.10 | 2,247,230 | +0.55(+0.81%) |
Feb 11, 2015 | 66.95 | 67.74 | 66.68 | 67.55 | 2,553,994 | +0.48(+0.72%) |
Feb 10, 2015 | 66.31 | 67.09 | 66.11 | 67.07 | 2,236,989 | +1.07(+1.62%) |
Feb 09, 2015 | 65.78 | 66.32 | 65.69 | 66.00 | 1,579,505 | -0.03(-0.05%) |
Feb 06, 2015 | 66.49 | 66.61 | 65.89 | 66.03 | 2,053,926 | -0.49(-0.74%) |
Feb 05, 2015 | 66.31 | 66.54 | 65.87 | 66.52 | 1,959,716 | +0.37(+0.56%) |
Feb 04, 2015 | 66.46 | 66.50 | 65.91 | 66.15 | 1,715,567 | -0.31(-0.47%) |
Feb 03, 2015 | 66.38 | 66.48 | 65.80 | 66.46 | 1,600,570 | +0.17(+0.26%) |
Feb 02, 2015 | 65.71 | 66.29 | 65.43 | 66.29 | 1,555,067 | +0.68(+1.04%) |
Jan 30, 2015 | 65.72 | 66.13 | 65.47 | 65.61 | 3,361,357 | -0.54(-0.82%) |
Jan 29, 2015 | 65.82 | 66.26 | 65.45 | 66.15 | 2,784,189 | +0.28(+0.43%) |
Jan 28, 2015 | 65.77 | 66.49 | 65.67 | 65.87 | 3,661,417 | -0.04(-0.06%) |
Jan 27, 2015 | 65.50 | 66.06 | 65.37 | 65.91 | 2,109,268 | -0.11(-0.17%) |
Jan 26, 2015 | 66.00 | 66.07 | 65.76 | 66.02 | 2,865,149 | +0.00(+0.00%) |
Jan 23, 2015 | 66.00 | 66.11 | 65.83 | 66.02 | 1,783,533 | -0.08(-0.12%) |
Jan 22, 2015 | 65.78 | 66.23 | 65.30 | 66.10 | 2,003,728 | +0.39(+0.59%) |
Jan 21, 2015 | 65.30 | 65.89 | 65.15 | 65.71 | 2,585,466 | +0.15(+0.23%) |
Jan 20, 2015 | 65.55 | 65.96 | 65.25 | 65.56 | 2,649,820 | +0.35(+0.54%) |
Jan 16, 2015 | 65.21 | 65.21 | 65.21 | 0 | +0.35(+0.54%) | |
Jan 15, 2015 | 65.08 | 64.54 | 64.86 | 1,926,662 | +0.23(+0.36%) | |
Jan 14, 2015 | 63.97 | 64.77 | 63.94 | 64.63 | 1,464,007 | +0.17(+0.26%) |
Jan 13, 2015 | 64.46 | 3,636,675 | +0.54(+0.84%) | |||
Jan 12, 2015 | 63.63 | 64.02 | 63.52 | 63.92 | 1,766,996 | +0.29(+0.46%) |
Jan 09, 2015 | 63.66 | 63.79 | 63.45 | 63.63 | 2,431,793 | +0.16(+0.25%) |
Jan 08, 2015 | 63.44 | 63.88 | 63.38 | 63.47 | 1,906,846 | +0.12(+0.19%) |
Jan 07, 2015 | 62.86 | 63.46 | 62.85 | 63.35 | 1,413,900 | +0.78(+1.25%) |
Jan 06, 2015 | 62.68 | 63.48 | 62.43 | 62.57 | 3,682,808 | +0.09(+0.14%) |
Jan 05, 2015 | 62.49 | 62.75 | 62.19 | 62.48 | 1,703,827 | -0.16(-0.26%) |
Jan 02, 2015 | 63.20 | 63.22 | 62.41 | 62.64 | 1,343,036 | -0.30(-0.48%) |
Dec 31, 2014 | 62.94 | 62.94 | 62.94 | 0 | -0.48(-0.76%) | |
Dec 30, 2014 | 63.55 | 63.80 | 63.41 | 63.42 | 1,222,039 | -0.20(-0.31%) |
Dec 29, 2014 | 63.64 | 63.91 | 63.47 | 63.62 | 1,357,185 | -0.17(-0.27%) |
Dec 26, 2014 | 63.60 | 63.88 | 63.55 | 63.79 | 778,150 | +0.19(+0.30%) |
Dec 24, 2014 | 63.60 | 63.60 | 63.60 | 0 | +0.16(+0.25%) | |
Dec 23, 2014 | 63.35 | 63.65 | 62.88 | 63.44 | 1,498,636 | +0.39(+0.62%) |
Dec 22, 2014 | 61.72 | 63.26 | 61.34 | 63.05 | 2,001,432 | +1.01(+1.63%) |
Dec 19, 2014 | 62.62 | 62.97 | 62.04 | 62.04 | 4,675,080 | -0.56(-0.89%) |
Dec 18, 2014 | 62.20 | 62.78 | 62.01 | 62.60 | 2,804,412 | +0.81(+1.31%) |
Dec 17, 2014 | 61.87 | 62.13 | 61.39 | 61.79 | 2,367,663 | +0.03(+0.05%) |
Dec 16, 2014 | 63.14 | 61.73 | 61.76 | 2,245,913 | -0.34(-0.55%) | |
Dec 15, 2014 | 62.69 | 63.05 | 62.10 | 62.10 | 1,950,160 | -0.45(-0.72%) |
Dec 12, 2014 | 62.84 | 63.24 | 62.55 | 62.55 | 2,353,146 | -0.63(-1.00%) |
Dec 11, 2014 | 63.04 | 63.65 | 62.99 | 63.18 | 1,430,299 | +0.16(+0.25%) |
Dec 10, 2014 | 63.95 | 64.23 | 63.00 | 63.02 | 1,635,381 | -1.04(-1.62%) |
Dec 09, 2014 | 63.28 | 64.07 | 63.15 | 64.06 | 1,272,139 | +0.56(+0.88%) |
Dec 08, 2014 | 63.57 | 64.16 | 63.47 | 63.50 | 2,221,561 | -0.19(-0.30%) |
Dec 05, 2014 | 63.80 | 63.87 | 63.45 | 63.69 | 1,103,451 | -0.21(-0.33%) |
Dec 04, 2014 | 63.89 | 63.90 | 63.62 | 63.90 | 1,039,198 | +0.01(+0.02%) |
Dec 03, 2014 | 63.36 | 63.91 | 63.36 | 63.89 | 1,205,652 | +0.33(+0.52%) |
Dec 02, 2014 | 63.34 | 63.67 | 63.16 | 63.56 | 2,378,274 | +0.31(+0.49%) |