Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 71.68 | 72.10 | 69.81 | 70.25 | 6,215,947 | -0.98(-1.38%) |
Feb 26, 2015 | 71.43 | 71.99 | 69.70 | 71.23 | 1,575,718 | +0.12(+0.17%) |
Feb 25, 2015 | 69.93 | 72.72 | 69.03 | 71.11 | 2,554,242 | +0.47(+0.67%) |
Feb 24, 2015 | 70.46 | 70.99 | 67.50 | 70.64 | 4,077,592 | -3.00(-4.07%) |
Feb 23, 2015 | 73.57 | 74.96 | 73.32 | 73.64 | 1,064,249 | +0.40(+0.55%) |
Feb 20, 2015 | 72.04 | 73.26 | 71.62 | 73.24 | 845,964 | +1.28(+1.78%) |
Feb 19, 2015 | 72.34 | 73.25 | 71.25 | 71.96 | 788,081 | -0.70(-0.96%) |
Feb 18, 2015 | 70.80 | 72.71 | 70.09 | 72.66 | 959,728 | +1.88(+2.65%) |
Feb 17, 2015 | 71.25 | 71.61 | 70.15 | 70.78 | 977,361 | -0.62(-0.86%) |
Feb 13, 2015 | 73.60 | 71.40 | 71.40 | 71.40 | 1,136,300 | -1.89(-2.58%) |
Feb 12, 2015 | 71.27 | 73.36 | 69.89 | 73.29 | 1,284,577 | +2.79(+3.96%) |
Feb 11, 2015 | 69.87 | 71.82 | 69.30 | 70.50 | 1,161,423 | +0.87(+1.25%) |
Feb 10, 2015 | 67.54 | 70.34 | 67.24 | 69.63 | 1,319,011 | +3.24(+4.88%) |
Feb 09, 2015 | 69.17 | 69.25 | 65.94 | 66.39 | 1,399,069 | -3.12(-4.49%) |
Feb 06, 2015 | 70.07 | 71.08 | 68.78 | 69.51 | 586,873 | -0.68(-0.97%) |
Feb 05, 2015 | 69.53 | 70.52 | 69.16 | 70.19 | 779,317 | +1.06(+1.53%) |
Feb 04, 2015 | 68.40 | 69.47 | 66.71 | 69.13 | 1,205,114 | -0.09(-0.13%) |
Feb 03, 2015 | 72.78 | 72.78 | 66.38 | 69.22 | 2,229,551 | -3.38(-4.66%) |
Feb 02, 2015 | 72.91 | 73.67 | 70.30 | 72.60 | 977,908 | +0.35(+0.48%) |
Jan 30, 2015 | 71.88 | 73.69 | 71.77 | 72.25 | 1,238,982 | +0.06(+0.08%) |
Jan 29, 2015 | 71.29 | 72.33 | 70.44 | 72.19 | 984,999 | +0.79(+1.11%) |
Jan 28, 2015 | 71.25 | 72.53 | 70.18 | 71.40 | 1,290,361 | +0.85(+1.20%) |
Jan 27, 2015 | 70.56 | 71.26 | 70.20 | 70.55 | 804,594 | -0.81(-1.14%) |
Jan 26, 2015 | 69.50 | 71.73 | 69.09 | 71.36 | 825,496 | +1.55(+2.22%) |
Jan 23, 2015 | 68.68 | 69.82 | 68.54 | 69.81 | 885,017 | +0.81(+1.17%) |
Jan 22, 2015 | 68.95 | 69.51 | 67.69 | 69.00 | 1,278,077 | +0.26(+0.38%) |
Jan 21, 2015 | 70.45 | 70.56 | 68.06 | 68.74 | 1,380,884 | -2.05(-2.90%) |
Jan 20, 2015 | 69.01 | 71.17 | 68.58 | 70.79 | 1,322,874 | +0.79(+1.13%) |
Jan 16, 2015 | 65.32 | 70.25 | 65.32 | 70.00 | 2,249,302 | +4.35(+6.63%) |
Jan 15, 2015 | 68.00 | 68.41 | 65.61 | 65.65 | 1,138,890 | -1.98(-2.93%) |
Jan 14, 2015 | 66.32 | 69.32 | 66.20 | 67.63 | 1,148,207 | +0.27(+0.40%) |
Jan 13, 2015 | 69.49 | 70.36 | 66.11 | 67.36 | 1,672,806 | -1.25(-1.82%) |
Jan 12, 2015 | 65.47 | 68.73 | 65.15 | 68.61 | 1,866,227 | +3.47(+5.33%) |
Jan 09, 2015 | 65.62 | 65.92 | 64.30 | 65.14 | 1,041,016 | -0.09(-0.14%) |
Jan 08, 2015 | 66.90 | 67.39 | 64.01 | 65.23 | 2,584,421 | -1.52(-2.28%) |
Jan 07, 2015 | 63.01 | 68.05 | 62.11 | 66.75 | 5,824,612 | +5.82(+9.55%) |
Jan 06, 2015 | 61.75 | 62.85 | 59.40 | 60.93 | 4,678,217 | +1.55(+2.61%) |
Jan 05, 2015 | 58.38 | 60.24 | 57.81 | 59.38 | 868,003 | +1.14(+1.96%) |
Jan 02, 2015 | 58.57 | 59.36 | 57.31 | 58.24 | 764,113 | -0.32(-0.55%) |
Dec 31, 2014 | 58.38 | 58.56 | 58.56 | 58.56 | 1,268,300 | +0.48(+0.83%) |
Dec 30, 2014 | 58.33 | 58.70 | 57.66 | 58.08 | 459,742 | -0.37(-0.63%) |
Dec 29, 2014 | 57.87 | 58.64 | 57.56 | 58.45 | 391,374 | +0.73(+1.26%) |
Dec 26, 2014 | 56.21 | 57.79 | 56.17 | 57.72 | 330,806 | +1.56(+2.78%) |
Dec 24, 2014 | 55.21 | 56.16 | 56.16 | 56.16 | 231,000 | +1.02(+1.85%) |
Dec 23, 2014 | 58.70 | 58.70 | 54.14 | 55.14 | 1,416,632 | -3.66(-6.22%) |
Dec 22, 2014 | 58.33 | 59.25 | 57.49 | 58.80 | 669,226 | -0.08(-0.14%) |
Dec 19, 2014 | 57.78 | 59.00 | 56.82 | 58.88 | 1,722,870 | +1.20(+2.08%) |
Dec 18, 2014 | 56.93 | 57.71 | 56.17 | 57.68 | 535,452 | +1.77(+3.17%) |
Dec 17, 2014 | 53.13 | 55.94 | 53.13 | 55.91 | 674,468 | +3.57(+6.82%) |
Dec 16, 2014 | 53.07 | 54.51 | 52.29 | 52.34 | 575,061 | -1.08(-2.03%) |
Dec 15, 2014 | 54.45 | 55.43 | 52.51 | 53.42 | 590,267 | -0.98(-1.81%) |
Dec 12, 2014 | 55.11 | 55.80 | 54.38 | 54.41 | 532,619 | -1.22(-2.19%) |
Dec 11, 2014 | 55.62 | 57.05 | 55.52 | 55.63 | 581,376 | +0.22(+0.40%) |
Dec 10, 2014 | 56.63 | 56.79 | 55.30 | 55.41 | 664,304 | -1.23(-2.17%) |
Dec 09, 2014 | 57.40 | 57.56 | 56.40 | 56.64 | 1,146,913 | -1.86(-3.18%) |
Dec 08, 2014 | 58.28 | 59.69 | 57.77 | 58.50 | 602,075 | +0.99(+1.72%) |
Dec 05, 2014 | 57.07 | 58.13 | 56.64 | 57.51 | 417,816 | +0.80(+1.41%) |
Dec 04, 2014 | 57.17 | 57.29 | 56.33 | 56.71 | 681,254 | -0.33(-0.58%) |
Dec 03, 2014 | 56.09 | 57.13 | 55.24 | 57.04 | 478,207 | +0.99(+1.77%) |
Dec 02, 2014 | 55.15 | 56.17 | 54.80 | 56.05 | 784,566 | +1.10(+2.00%) |