Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 68.37 | 68.93 | 67.94 | 68.49 | 568,772 | +0.09(+0.13%) |
Feb 26, 2015 | 67.49 | 68.69 | 67.13 | 68.40 | 837,275 | +1.19(+1.77%) |
Feb 25, 2015 | 66.93 | 69.69 | 65.94 | 67.21 | 473,108 | +0.00(+0.00%) |
Feb 24, 2015 | 67.06 | 67.66 | 66.18 | 67.21 | 618,502 | -0.05(-0.07%) |
Feb 23, 2015 | 67.76 | 67.77 | 66.74 | 67.26 | 464,408 | +0.30(+0.45%) |
Feb 20, 2015 | 65.94 | 67.23 | 65.54 | 66.96 | 488,290 | +0.95(+1.44%) |
Feb 19, 2015 | 67.05 | 67.59 | 65.93 | 66.01 | 1,157,385 | -0.79(-1.18%) |
Feb 18, 2015 | 62.73 | 67.56 | 62.70 | 66.80 | 1,674,981 | +3.94(+6.27%) |
Feb 17, 2015 | 62.75 | 62.98 | 61.43 | 62.86 | 430,926 | +0.00(+0.00%) |
Feb 13, 2015 | 63.40 | 62.86 | 62.86 | 62.86 | 562,400 | -0.55(-0.87%) |
Feb 12, 2015 | 62.03 | 63.62 | 61.85 | 63.41 | 700,663 | +2.37(+3.88%) |
Feb 11, 2015 | 60.89 | 61.62 | 60.04 | 61.04 | 595,976 | -0.19(-0.31%) |
Feb 10, 2015 | 57.82 | 61.43 | 57.82 | 61.23 | 813,426 | +4.07(+7.12%) |
Feb 09, 2015 | 57.57 | 58.04 | 56.27 | 57.16 | 412,363 | -0.63(-1.09%) |
Feb 06, 2015 | 58.10 | 59.21 | 57.30 | 57.79 | 461,110 | -0.39(-0.67%) |
Feb 05, 2015 | 57.86 | 58.54 | 57.05 | 58.18 | 593,099 | +0.47(+0.81%) |
Feb 04, 2015 | 57.36 | 58.23 | 57.33 | 57.71 | 580,253 | -0.16(-0.28%) |
Feb 03, 2015 | 57.71 | 58.21 | 56.14 | 57.87 | 833,984 | +0.43(+0.75%) |
Feb 02, 2015 | 57.20 | 58.20 | 55.55 | 57.44 | 1,475,951 | -1.37(-2.33%) |
Jan 30, 2015 | 61.47 | 61.74 | 58.52 | 58.81 | 1,218,671 | -3.64(-5.83%) |
Jan 29, 2015 | 60.36 | 62.50 | 56.98 | 62.45 | 2,781,139 | +2.72(+4.55%) |
Jan 28, 2015 | 62.00 | 62.49 | 59.30 | 59.73 | 1,297,843 | -1.28(-2.10%) |
Jan 27, 2015 | 60.72 | 61.65 | 59.60 | 61.01 | 786,837 | +0.26(+0.43%) |
Jan 26, 2015 | 60.43 | 61.27 | 59.66 | 60.75 | 659,599 | +0.91(+1.52%) |
Jan 23, 2015 | 60.12 | 60.70 | 58.66 | 59.84 | 522,087 | -0.43(-0.71%) |
Jan 22, 2015 | 60.49 | 60.91 | 57.80 | 60.27 | 1,315,433 | -1.16(-1.89%) |
Jan 21, 2015 | 61.81 | 62.73 | 60.71 | 61.43 | 513,316 | -0.77(-1.24%) |
Jan 20, 2015 | 60.86 | 62.69 | 60.41 | 62.20 | 605,586 | +1.46(+2.40%) |
Jan 16, 2015 | 58.89 | 60.83 | 58.72 | 60.74 | 572,425 | +1.64(+2.77%) |
Jan 15, 2015 | 61.41 | 61.49 | 59.02 | 59.10 | 670,509 | -1.83(-3.00%) |
Jan 14, 2015 | 61.14 | 62.45 | 60.41 | 60.93 | 492,017 | -1.03(-1.66%) |
Jan 13, 2015 | 63.95 | 64.61 | 61.39 | 61.96 | 689,949 | -1.26(-1.99%) |
Jan 12, 2015 | 62.88 | 63.95 | 61.77 | 63.22 | 738,741 | +1.16(+1.87%) |
Jan 09, 2015 | 60.52 | 62.50 | 60.52 | 62.06 | 610,381 | +1.40(+2.30%) |
Jan 08, 2015 | 58.43 | 60.72 | 57.91 | 60.66 | 825,984 | +2.98(+5.16%) |
Jan 07, 2015 | 57.92 | 58.74 | 57.35 | 57.69 | 527,115 | +0.36(+0.63%) |
Jan 06, 2015 | 58.37 | 58.40 | 56.20 | 57.33 | 874,768 | -0.83(-1.43%) |
Jan 05, 2015 | 59.31 | 59.89 | 57.83 | 58.16 | 1,104,693 | -2.24(-3.71%) |
Jan 02, 2015 | 62.08 | 62.20 | 59.40 | 60.40 | 530,761 | -1.42(-2.30%) |
Dec 31, 2014 | 61.71 | 61.82 | 61.82 | 61.82 | 523,300 | +0.32(+0.52%) |
Dec 30, 2014 | 61.01 | 61.69 | 60.59 | 61.50 | 296,011 | +0.45(+0.73%) |
Dec 29, 2014 | 61.97 | 62.22 | 60.31 | 61.05 | 467,598 | -1.84(-2.92%) |
Dec 26, 2014 | 62.46 | 63.17 | 62.27 | 62.89 | 167,982 | +0.43(+0.69%) |
Dec 24, 2014 | 62.23 | 62.46 | 62.46 | 62.46 | 218,300 | +0.43(+0.69%) |
Dec 23, 2014 | 63.85 | 63.99 | 61.73 | 62.03 | 385,728 | -1.42(-2.24%) |
Dec 22, 2014 | 60.97 | 63.49 | 60.97 | 63.45 | 433,928 | +2.44(+4.00%) |
Dec 19, 2014 | 60.85 | 61.25 | 59.77 | 61.01 | 522,175 | +0.16(+0.26%) |
Dec 18, 2014 | 60.24 | 60.94 | 59.62 | 60.85 | 568,135 | +1.97(+3.35%) |
Dec 17, 2014 | 58.63 | 59.27 | 57.81 | 58.88 | 827,940 | +0.74(+1.27%) |
Dec 16, 2014 | 58.89 | 60.35 | 57.99 | 58.14 | 692,043 | -1.02(-1.72%) |
Dec 15, 2014 | 60.00 | 61.08 | 58.71 | 59.16 | 620,562 | +0.09(+0.15%) |
Dec 12, 2014 | 57.87 | 60.44 | 57.50 | 59.07 | 680,634 | +0.30(+0.51%) |
Dec 11, 2014 | 58.55 | 60.50 | 58.28 | 58.77 | 786,757 | +0.95(+1.64%) |
Dec 10, 2014 | 59.96 | 60.81 | 57.38 | 57.82 | 921,254 | -2.58(-4.27%) |
Dec 09, 2014 | 56.59 | 61.35 | 56.59 | 60.40 | 1,679,468 | +3.27(+5.72%) |
Dec 08, 2014 | 58.70 | 59.14 | 56.29 | 57.13 | 514,894 | -1.64(-2.79%) |
Dec 05, 2014 | 58.05 | 59.22 | 57.73 | 58.77 | 610,423 | +1.45(+2.53%) |
Dec 04, 2014 | 57.26 | 57.77 | 56.71 | 57.32 | 407,456 | +0.19(+0.33%) |
Dec 03, 2014 | 56.00 | 57.73 | 55.37 | 57.13 | 571,923 | +1.32(+2.37%) |
Dec 02, 2014 | 54.65 | 55.97 | 54.27 | 55.81 | 504,693 | +1.28(+2.35%) |