Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 69.10 | 69.30 | 66.30 | 66.60 | 56,187 | -2.30(-3.34%) |
Feb 26, 2015 | 67.80 | 70.50 | 65.80 | 68.90 | 185,558 | +4.70(+7.32%) |
Feb 25, 2015 | 73.00 | 73.00 | 62.70 | 64.20 | 222,602 | -7.10(-9.96%) |
Feb 24, 2015 | 69.80 | 72.40 | 69.00 | 71.30 | 82,430 | +1.80(+2.59%) |
Feb 23, 2015 | 69.50 | 69.80 | 67.70 | 69.50 | 40,600 | -0.10(-0.14%) |
Feb 20, 2015 | 70.30 | 70.50 | 68.50 | 69.60 | 20,354 | -0.20(-0.29%) |
Feb 19, 2015 | 72.40 | 72.40 | 68.70 | 69.80 | 28,260 | +0.60(+0.87%) |
Feb 18, 2015 | 72.40 | 72.40 | 68.00 | 69.20 | 28,248 | -0.10(-0.14%) |
Feb 17, 2015 | 69.90 | 70.30 | 68.00 | 69.30 | 44,232 | +0.30(+0.43%) |
Feb 13, 2015 | 65.60 | 69.00 | 69.00 | 69.00 | 67,440 | +3.80(+5.83%) |
Feb 12, 2015 | 64.00 | 65.50 | 63.30 | 65.20 | 25,111 | +1.50(+2.35%) |
Feb 11, 2015 | 64.70 | 65.18 | 62.90 | 63.70 | 23,323 | -1.20(-1.85%) |
Feb 10, 2015 | 63.10 | 65.20 | 63.10 | 64.90 | 41,137 | +2.10(+3.34%) |
Feb 09, 2015 | 62.30 | 64.40 | 62.30 | 62.80 | 43,639 | +0.60(+0.96%) |
Feb 06, 2015 | 61.70 | 63.10 | 61.50 | 62.20 | 37,183 | +0.60(+0.97%) |
Feb 05, 2015 | 60.50 | 61.80 | 60.00 | 61.60 | 34,913 | +1.40(+2.33%) |
Feb 04, 2015 | 59.40 | 60.80 | 59.30 | 60.20 | 39,791 | +0.30(+0.50%) |
Feb 03, 2015 | 60.30 | 60.90 | 58.45 | 59.90 | 36,809 | -0.50(-0.83%) |
Feb 02, 2015 | 60.60 | 60.80 | 59.10 | 60.40 | 26,530 | +0.20(+0.33%) |
Jan 30, 2015 | 61.00 | 62.20 | 59.72 | 60.20 | 29,734 | -1.20(-1.95%) |
Jan 29, 2015 | 60.40 | 61.70 | 59.40 | 61.40 | 22,826 | +0.90(+1.49%) |
Jan 28, 2015 | 61.50 | 62.49 | 60.10 | 60.50 | 32,563 | -0.60(-0.98%) |
Jan 27, 2015 | 61.00 | 62.30 | 60.30 | 61.10 | 21,947 | -0.40(-0.65%) |
Jan 26, 2015 | 61.40 | 62.90 | 60.60 | 61.50 | 16,092 | -0.20(-0.32%) |
Jan 23, 2015 | 61.70 | 62.10 | 60.28 | 61.70 | 18,883 | +0.10(+0.16%) |
Jan 22, 2015 | 60.10 | 62.00 | 59.10 | 61.60 | 28,026 | +1.90(+3.18%) |
Jan 21, 2015 | 58.80 | 61.90 | 57.90 | 59.70 | 29,302 | +0.50(+0.84%) |
Jan 20, 2015 | 62.90 | 63.40 | 59.10 | 59.20 | 43,748 | -4.00(-6.33%) |
Jan 16, 2015 | 63.30 | 63.60 | 62.40 | 63.20 | 19,035 | -0.40(-0.63%) |
Jan 15, 2015 | 64.80 | 65.80 | 62.30 | 63.60 | 42,347 | -1.30(-2.00%) |
Jan 14, 2015 | 64.50 | 66.30 | 64.00 | 64.90 | 26,379 | -0.10(-0.15%) |
Jan 13, 2015 | 67.50 | 67.90 | 64.40 | 65.00 | 42,302 | -2.00(-2.99%) |
Jan 12, 2015 | 65.30 | 67.50 | 64.10 | 67.00 | 53,067 | +2.40(+3.72%) |
Jan 09, 2015 | 64.10 | 66.20 | 63.30 | 64.60 | 20,195 | +0.30(+0.47%) |
Jan 08, 2015 | 66.20 | 66.40 | 63.60 | 64.30 | 33,196 | -1.60(-2.43%) |
Jan 07, 2015 | 65.40 | 66.80 | 62.42 | 65.90 | 22,354 | +1.20(+1.85%) |
Jan 06, 2015 | 66.90 | 67.10 | 64.00 | 64.70 | 32,182 | -2.00(-3.00%) |
Jan 05, 2015 | 64.90 | 67.10 | 61.40 | 66.70 | 45,610 | +1.40(+2.14%) |
Jan 02, 2015 | 68.20 | 68.20 | 64.40 | 65.30 | 31,035 | -2.70(-3.97%) |
Dec 31, 2014 | 68.00 | 68.00 | 68.00 | 68.00 | 25,710 | -0.10(-0.15%) |
Dec 30, 2014 | 70.10 | 70.60 | 67.90 | 68.10 | 28,693 | -1.70(-2.44%) |
Dec 29, 2014 | 68.20 | 70.60 | 68.00 | 69.80 | 29,134 | +1.60(+2.35%) |
Dec 26, 2014 | 68.50 | 68.80 | 67.50 | 68.20 | 12,809 | +0.10(+0.15%) |
Dec 24, 2014 | 70.00 | 68.10 | 68.10 | 68.10 | 16,860 | -2.70(-3.81%) |
Dec 23, 2014 | 66.70 | 71.00 | 65.90 | 70.80 | 46,786 | +4.10(+6.15%) |
Dec 22, 2014 | 65.80 | 68.20 | 65.10 | 66.70 | 27,721 | +0.70(+1.06%) |
Dec 19, 2014 | 66.40 | 67.06 | 66.00 | 66.00 | 46,338 | -0.10(-0.15%) |
Dec 18, 2014 | 65.90 | 66.30 | 65.45 | 66.10 | 36,215 | +0.90(+1.38%) |
Dec 17, 2014 | 64.50 | 65.70 | 63.88 | 65.20 | 26,450 | +0.60(+0.93%) |
Dec 16, 2014 | 66.10 | 66.70 | 64.20 | 64.60 | 60,212 | -1.50(-2.27%) |
Dec 15, 2014 | 67.60 | 68.10 | 65.90 | 66.10 | 39,088 | -1.60(-2.36%) |
Dec 12, 2014 | 68.10 | 70.50 | 66.91 | 67.70 | 44,187 | -1.00(-1.46%) |
Dec 11, 2014 | 71.70 | 73.00 | 68.40 | 68.70 | 45,743 | -2.60(-3.65%) |
Dec 10, 2014 | 67.50 | 72.40 | 67.50 | 71.30 | 58,972 | +0.30(+0.42%) |
Dec 09, 2014 | 71.00 | 72.20 | 70.30 | 71.00 | 38,332 | -0.60(-0.84%) |
Dec 08, 2014 | 73.10 | 73.30 | 70.60 | 71.60 | 32,501 | -1.70(-2.32%) |
Dec 05, 2014 | 71.20 | 73.40 | 70.75 | 73.30 | 45,834 | +2.60(+3.68%) |
Dec 04, 2014 | 71.90 | 72.60 | 70.45 | 70.70 | 29,215 | -1.30(-1.81%) |
Dec 03, 2014 | 72.40 | 73.00 | 70.70 | 72.00 | 40,693 | -0.20(-0.28%) |
Dec 02, 2014 | 71.10 | 75.50 | 70.30 | 72.20 | 52,597 | +1.10(+1.55%) |