Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 66.84 | 67.36 | 66.71 | 66.79 | 1,979,207 | -0.14(-0.20%) |
Feb 26, 2015 | 66.92 | 67.42 | 66.59 | 66.92 | 1,508,666 | -0.10(-0.15%) |
Feb 25, 2015 | 67.49 | 67.68 | 66.96 | 67.02 | 2,211,987 | -0.72(-1.06%) |
Feb 24, 2015 | 66.88 | 67.79 | 66.63 | 67.74 | 3,218,331 | +0.87(+1.31%) |
Feb 23, 2015 | 66.15 | 66.91 | 66.00 | 66.87 | 2,496,034 | +0.79(+1.19%) |
Feb 20, 2015 | 65.25 | 66.08 | 65.01 | 66.08 | 1,598,434 | +0.68(+1.03%) |
Feb 19, 2015 | 65.47 | 65.69 | 65.18 | 65.41 | 1,099,038 | -0.04(-0.06%) |
Feb 18, 2015 | 65.53 | 65.63 | 65.02 | 65.44 | 1,871,133 | -0.14(-0.22%) |
Feb 17, 2015 | 65.35 | 65.82 | 65.09 | 65.59 | 1,724,549 | +0.25(+0.38%) |
Feb 13, 2015 | 65.31 | 65.34 | 65.34 | 65.34 | 1,651,032 | +0.03(+0.05%) |
Feb 12, 2015 | 65.76 | 65.79 | 64.70 | 65.31 | 2,020,708 | -0.04(-0.06%) |
Feb 11, 2015 | 64.75 | 65.60 | 64.56 | 65.35 | 2,543,271 | +0.74(+1.14%) |
Feb 10, 2015 | 64.44 | 64.66 | 64.12 | 64.61 | 2,798,541 | +0.68(+1.07%) |
Feb 09, 2015 | 64.79 | 64.82 | 63.67 | 63.93 | 1,994,873 | -0.95(-1.46%) |
Feb 06, 2015 | 64.22 | 65.52 | 64.12 | 64.88 | 2,551,832 | +0.79(+1.23%) |
Feb 05, 2015 | 63.93 | 64.46 | 63.68 | 64.09 | 2,936,035 | +0.43(+0.67%) |
Feb 04, 2015 | 63.08 | 64.52 | 63.08 | 63.66 | 3,495,304 | +0.34(+0.54%) |
Feb 03, 2015 | 63.29 | 63.61 | 62.82 | 63.32 | 2,855,146 | +0.46(+0.72%) |
Feb 02, 2015 | 61.76 | 62.93 | 61.73 | 62.86 | 4,065,922 | -0.28(-0.44%) |
Jan 30, 2015 | 64.21 | 64.64 | 63.05 | 63.14 | 4,004,086 | -1.24(-1.92%) |
Jan 29, 2015 | 63.55 | 64.78 | 62.82 | 64.38 | 3,856,542 | -0.43(-0.67%) |
Jan 28, 2015 | 65.12 | 66.29 | 64.55 | 64.81 | 5,476,849 | +0.52(+0.81%) |
Jan 27, 2015 | 63.71 | 64.62 | 63.43 | 64.29 | 2,151,524 | -0.04(-0.06%) |
Jan 26, 2015 | 63.32 | 64.36 | 63.11 | 64.33 | 1,997,007 | +0.97(+1.53%) |
Jan 23, 2015 | 63.72 | 63.90 | 63.29 | 63.36 | 1,553,053 | -0.34(-0.54%) |
Jan 22, 2015 | 62.57 | 63.72 | 61.82 | 63.70 | 3,058,851 | +1.50(+2.42%) |
Jan 21, 2015 | 62.10 | 62.61 | 61.77 | 62.20 | 2,641,149 | +0.15(+0.24%) |
Jan 20, 2015 | 62.65 | 63.09 | 61.35 | 62.04 | 2,644,903 | -0.39(-0.63%) |
Jan 16, 2015 | 61.16 | 62.49 | 61.15 | 62.44 | 1,736,310 | +1.07(+1.74%) |
Jan 15, 2015 | 62.20 | 62.59 | 61.32 | 61.37 | 1,613,448 | -0.83(-1.34%) |
Jan 14, 2015 | 62.05 | 62.51 | 61.84 | 62.20 | 1,790,390 | -0.42(-0.67%) |
Jan 13, 2015 | 63.51 | 64.06 | 62.19 | 62.62 | 2,270,745 | -0.24(-0.37%) |
Jan 12, 2015 | 63.79 | 64.21 | 62.80 | 62.86 | 1,782,709 | -0.78(-1.23%) |
Jan 09, 2015 | 64.09 | 64.12 | 63.48 | 63.64 | 2,332,351 | -0.55(-0.85%) |
Jan 08, 2015 | 62.81 | 64.21 | 62.79 | 64.18 | 3,612,124 | +1.92(+3.08%) |
Jan 07, 2015 | 60.76 | 62.34 | 60.36 | 62.26 | 2,667,158 | +2.16(+3.59%) |
Jan 06, 2015 | 60.97 | 61.32 | 59.52 | 60.11 | 2,775,070 | -0.65(-1.07%) |
Jan 05, 2015 | 60.87 | 61.42 | 60.56 | 60.76 | 1,773,292 | -0.35(-0.57%) |
Jan 02, 2015 | 61.62 | 61.95 | 60.62 | 61.11 | 1,343,174 | -0.17(-0.27%) |
Dec 31, 2014 | 62.36 | 61.28 | 61.28 | 61.28 | 1,037,626 | -0.83(-1.33%) |
Dec 30, 2014 | 61.52 | 62.17 | 61.52 | 62.10 | 1,666,271 | +0.77(+1.25%) |
Dec 29, 2014 | 61.67 | 61.92 | 61.25 | 61.34 | 2,737,900 | -0.52(-0.84%) |
Dec 26, 2014 | 62.26 | 62.37 | 61.65 | 61.86 | 1,862,887 | -0.17(-0.28%) |
Dec 24, 2014 | 62.06 | 62.03 | 62.03 | 62.03 | 632,941 | +0.11(+0.18%) |
Dec 23, 2014 | 62.87 | 62.89 | 61.63 | 61.92 | 1,781,692 | -0.82(-1.30%) |
Dec 22, 2014 | 62.76 | 63.04 | 62.52 | 62.73 | 1,613,717 | -0.03(-0.05%) |
Dec 19, 2014 | 62.59 | 63.02 | 62.14 | 62.76 | 3,422,293 | +0.48(+0.76%) |
Dec 18, 2014 | 61.39 | 62.29 | 61.11 | 62.29 | 2,170,161 | +1.33(+2.18%) |
Dec 17, 2014 | 59.98 | 61.14 | 59.73 | 60.96 | 2,264,486 | +1.17(+1.96%) |
Dec 16, 2014 | 60.19 | 61.54 | 59.78 | 59.79 | 2,617,577 | -0.36(-0.59%) |
Dec 15, 2014 | 60.87 | 60.87 | 59.86 | 60.14 | 2,263,840 | +0.20(+0.34%) |
Dec 12, 2014 | 60.58 | 61.01 | 59.92 | 59.94 | 1,481,112 | -0.88(-1.45%) |
Dec 11, 2014 | 61.10 | 61.82 | 60.69 | 60.82 | 1,888,171 | -0.01(-0.01%) |
Dec 10, 2014 | 61.52 | 61.88 | 60.74 | 60.83 | 2,296,622 | -0.61(-1.00%) |
Dec 09, 2014 | 61.65 | 61.91 | 61.23 | 61.44 | 2,020,797 | -0.91(-1.45%) |
Dec 08, 2014 | 62.17 | 63.01 | 62.11 | 62.35 | 2,015,317 | +0.20(+0.32%) |
Dec 05, 2014 | 62.09 | 62.41 | 61.97 | 62.15 | 1,084,855 | +0.00(+0.00%) |
Dec 04, 2014 | 61.99 | 62.18 | 61.50 | 62.15 | 1,567,749 | +0.21(+0.34%) |
Dec 03, 2014 | 62.11 | 62.34 | 61.82 | 61.94 | 1,536,799 | -0.14(-0.22%) |
Dec 02, 2014 | 61.98 | 62.28 | 61.84 | 62.08 | 2,087,617 | +0.10(+0.16%) |