Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 72.69 | 72.69 | 71.60 | 71.66 | 77,890 | -0.75(-1.04%) |
Feb 26, 2015 | 73.45 | 73.45 | 71.96 | 72.41 | 188,523 | -1.49(-2.02%) |
Feb 25, 2015 | 73.10 | 74.07 | 73.10 | 73.90 | 124,355 | +0.80(+1.09%) |
Feb 24, 2015 | 73.30 | 73.51 | 72.61 | 73.10 | 66,369 | +0.24(+0.33%) |
Feb 23, 2015 | 71.95 | 73.54 | 71.94 | 72.86 | 170,703 | -0.01(-0.01%) |
Feb 20, 2015 | 73.20 | 73.67 | 72.36 | 72.87 | 90,639 | -0.51(-0.69%) |
Feb 19, 2015 | 71.07 | 73.75 | 70.87 | 73.38 | 213,088 | +0.19(+0.26%) |
Feb 18, 2015 | 73.29 | 74.02 | 72.96 | 73.19 | 129,635 | -0.85(-1.14%) |
Feb 17, 2015 | 73.45 | 74.31 | 72.97 | 74.03 | 114,074 | +0.16(+0.22%) |
Feb 13, 2015 | 73.77 | 73.87 | 73.87 | 73.87 | 173,914 | +1.86(+2.58%) |
Feb 12, 2015 | 71.87 | 72.52 | 71.83 | 72.01 | 174,142 | +0.99(+1.40%) |
Feb 11, 2015 | 70.62 | 71.41 | 69.74 | 71.02 | 195,414 | -0.47(-0.66%) |
Feb 10, 2015 | 71.48 | 71.64 | 69.85 | 71.49 | 272,963 | +0.02(+0.03%) |
Feb 09, 2015 | 71.82 | 72.60 | 71.27 | 71.47 | 268,159 | -0.10(-0.13%) |
Feb 06, 2015 | 72.07 | 72.24 | 71.12 | 71.57 | 157,809 | -0.02(-0.03%) |
Feb 05, 2015 | 71.38 | 72.03 | 70.80 | 71.59 | 186,651 | +1.27(+1.81%) |
Feb 04, 2015 | 70.64 | 71.05 | 69.54 | 70.32 | 451,679 | -1.37(-1.91%) |
Feb 03, 2015 | 70.69 | 72.05 | 70.40 | 71.69 | 331,210 | +2.15(+3.08%) |
Feb 02, 2015 | 68.01 | 69.56 | 67.39 | 69.54 | 245,288 | +2.48(+3.70%) |
Jan 30, 2015 | 65.43 | 67.81 | 65.06 | 67.06 | 204,795 | +1.06(+1.60%) |
Jan 29, 2015 | 66.00 | 66.47 | 64.28 | 66.00 | 142,554 | +0.47(+0.72%) |
Jan 28, 2015 | 68.11 | 68.11 | 65.35 | 65.53 | 209,204 | -2.71(-3.98%) |
Jan 27, 2015 | 67.49 | 68.66 | 67.25 | 68.24 | 230,599 | +0.31(+0.45%) |
Jan 26, 2015 | 67.20 | 68.13 | 66.34 | 67.93 | 205,938 | +1.16(+1.74%) |
Jan 23, 2015 | 66.37 | 67.68 | 66.37 | 66.77 | 230,396 | +0.13(+0.20%) |
Jan 22, 2015 | 66.82 | 66.97 | 65.18 | 66.64 | 383,725 | +0.31(+0.46%) |
Jan 21, 2015 | 65.11 | 66.49 | 64.96 | 66.33 | 158,929 | +1.75(+2.71%) |
Jan 20, 2015 | 64.16 | 64.58 | 63.20 | 64.58 | 193,553 | -0.14(-0.22%) |
Jan 16, 2015 | 62.71 | 64.79 | 62.71 | 64.72 | 249,701 | +2.38(+3.81%) |
Jan 15, 2015 | 64.19 | 64.58 | 62.31 | 62.34 | 218,291 | -0.96(-1.52%) |
Jan 14, 2015 | 62.23 | 63.45 | 61.02 | 63.31 | 169,667 | +0.57(+0.90%) |
Jan 13, 2015 | 63.42 | 64.04 | 62.00 | 62.74 | 236,287 | -0.47(-0.75%) |
Jan 12, 2015 | 64.95 | 64.95 | 62.83 | 63.21 | 225,946 | -2.58(-3.92%) |
Jan 09, 2015 | 65.82 | 66.14 | 64.74 | 65.79 | 197,189 | +0.01(+0.01%) |
Jan 08, 2015 | 64.28 | 66.04 | 63.88 | 65.78 | 245,916 | +2.14(+3.36%) |
Jan 07, 2015 | 64.89 | 65.03 | 63.25 | 63.64 | 263,569 | -0.18(-0.28%) |
Jan 06, 2015 | 65.04 | 65.89 | 63.28 | 63.82 | 349,913 | -1.46(-2.24%) |
Jan 05, 2015 | 67.94 | 67.94 | 64.90 | 65.28 | 225,110 | -3.87(-5.59%) |
Jan 02, 2015 | 68.46 | 69.39 | 67.78 | 69.15 | 163,608 | +0.43(+0.63%) |
Dec 31, 2014 | 68.42 | 68.71 | 68.71 | 68.71 | 263,627 | -0.42(-0.61%) |
Dec 30, 2014 | 69.58 | 70.01 | 68.91 | 69.14 | 183,140 | -0.71(-1.02%) |
Dec 29, 2014 | 69.76 | 70.47 | 69.29 | 69.85 | 162,249 | +0.33(+0.47%) |
Dec 26, 2014 | 69.92 | 70.35 | 69.14 | 69.52 | 121,304 | -0.01(-0.01%) |
Dec 24, 2014 | 70.08 | 69.53 | 69.53 | 69.53 | 162,687 | -0.83(-1.17%) |
Dec 23, 2014 | 69.75 | 70.54 | 69.30 | 70.36 | 304,418 | +1.15(+1.66%) |
Dec 22, 2014 | 69.53 | 69.76 | 68.31 | 69.21 | 532,620 | -1.20(-1.70%) |
Dec 19, 2014 | 69.14 | 70.49 | 68.29 | 70.40 | 526,990 | +1.99(+2.91%) |
Dec 18, 2014 | 69.00 | 69.46 | 66.10 | 68.41 | 624,696 | +1.41(+2.10%) |
Dec 17, 2014 | 63.30 | 67.61 | 63.30 | 67.00 | 716,836 | +3.66(+5.78%) |
Dec 16, 2014 | 61.39 | 65.30 | 61.27 | 63.34 | 501,186 | +1.29(+2.09%) |
Dec 15, 2014 | 63.65 | 64.21 | 61.87 | 62.05 | 300,126 | -1.02(-1.61%) |
Dec 12, 2014 | 62.87 | 64.34 | 62.36 | 63.06 | 1,071,966 | -0.64(-1.01%) |
Dec 11, 2014 | 63.94 | 65.56 | 63.59 | 63.70 | 358,168 | -0.25(-0.39%) |
Dec 10, 2014 | 64.90 | 65.32 | 63.43 | 63.95 | 620,278 | -2.40(-3.61%) |
Dec 09, 2014 | 64.89 | 66.68 | 64.70 | 66.35 | 461,666 | +1.10(+1.69%) |
Dec 08, 2014 | 67.66 | 67.74 | 65.08 | 65.25 | 460,327 | -3.54(-5.14%) |
Dec 05, 2014 | 69.97 | 70.26 | 69.82 | 68.78 | 243,097 | -1.29(-1.85%) |
Dec 04, 2014 | 70.48 | 70.78 | 69.56 | 70.08 | 390,865 | -1.19(-1.67%) |
Dec 03, 2014 | 70.49 | 72.14 | 70.20 | 71.27 | 550,271 | +1.37(+1.96%) |
Dec 02, 2014 | 68.69 | 71.12 | 68.69 | 69.90 | 677,130 | +0.65(+0.94%) |