Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 67.78 | 67.88 | 67.76 | 67.87 | 2,261,169 | +0.09(+0.13%) |
Feb 26, 2015 | 67.75 | 67.88 | 67.73 | 67.78 | 2,842,402 | +0.09(+0.13%) |
Feb 25, 2015 | 67.61 | 67.75 | 67.60 | 67.70 | 9,150,575 | +0.03(+0.05%) |
Feb 24, 2015 | 67.53 | 67.70 | 67.50 | 67.66 | 1,952,749 | +0.12(+0.18%) |
Feb 23, 2015 | 67.41 | 67.56 | 67.36 | 67.54 | 970,694 | +0.07(+0.10%) |
Feb 20, 2015 | 67.37 | 67.47 | 67.24 | 67.47 | 2,344,888 | +0.14(+0.20%) |
Feb 19, 2015 | 67.36 | 67.41 | 67.27 | 67.34 | 1,658,918 | -0.07(-0.10%) |
Feb 18, 2015 | 67.22 | 67.44 | 67.18 | 67.41 | 3,648,560 | +0.17(+0.25%) |
Feb 17, 2015 | 67.30 | 67.36 | 67.19 | 67.24 | 6,625,776 | -0.03(-0.05%) |
Feb 13, 2015 | 67.15 | 67.27 | 67.27 | 67.27 | 2,896,917 | +0.17(+0.25%) |
Feb 12, 2015 | 67.08 | 67.10 | 67.00 | 67.10 | 3,280,999 | +0.03(+0.05%) |
Feb 11, 2015 | 67.01 | 67.08 | 66.91 | 67.06 | 2,329,812 | +0.02(+0.03%) |
Feb 10, 2015 | 66.98 | 67.08 | 66.91 | 67.05 | 4,287,887 | +0.19(+0.28%) |
Feb 09, 2015 | 66.95 | 67.03 | 66.84 | 66.86 | 2,571,383 | -0.07(-0.10%) |
Feb 06, 2015 | 66.89 | 66.96 | 66.83 | 66.93 | 4,939,596 | +0.14(+0.20%) |
Feb 05, 2015 | 66.47 | 66.83 | 66.47 | 66.79 | 6,241,186 | +0.39(+0.59%) |
Feb 04, 2015 | 66.55 | 66.59 | 66.38 | 66.40 | 3,005,941 | -0.19(-0.28%) |
Feb 03, 2015 | 66.30 | 66.69 | 66.28 | 66.59 | 4,575,623 | +0.32(+0.49%) |
Feb 02, 2015 | 66.18 | 66.37 | 66.06 | 66.26 | 1,998,931 | +0.14(+0.21%) |
Jan 30, 2015 | 66.17 | 66.22 | 66.05 | 66.12 | 3,131,711 | -0.14(-0.20%) |
Jan 29, 2015 | 66.02 | 66.33 | 66.01 | 66.26 | 3,673,699 | +0.25(+0.39%) |
Jan 28, 2015 | 66.29 | 66.31 | 65.92 | 66.00 | 4,581,319 | -0.25(-0.38%) |
Jan 27, 2015 | 65.99 | 66.31 | 65.93 | 66.26 | 5,730,940 | -0.08(-0.13%) |
Jan 26, 2015 | 66.05 | 66.34 | 65.92 | 66.34 | 6,343,463 | +0.39(+0.59%) |
Jan 23, 2015 | 65.99 | 66.09 | 65.85 | 65.95 | 4,205,200 | +0.02(+0.03%) |
Jan 22, 2015 | 65.97 | 65.99 | 65.76 | 65.93 | 3,931,513 | +0.08(+0.13%) |
Jan 21, 2015 | 65.63 | 65.87 | 65.46 | 65.85 | 3,289,774 | +0.25(+0.39%) |
Jan 20, 2015 | 65.59 | 65.75 | 65.44 | 65.59 | 3,994,878 | +0.00(+0.00%) |
Jan 16, 2015 | 65.43 | 65.59 | 65.59 | 65.59 | 5,202,325 | +0.19(+0.29%) |
Jan 15, 2015 | 65.82 | 65.88 | 65.39 | 65.41 | 4,791,283 | -0.37(-0.57%) |
Jan 14, 2015 | 65.56 | 65.82 | 65.48 | 65.78 | 4,061,860 | -0.15(-0.23%) |
Jan 13, 2015 | 65.93 | 66.21 | 65.66 | 65.93 | 4,594,266 | -0.07(-0.10%) |
Jan 12, 2015 | 66.10 | 66.10 | 65.79 | 66.00 | 5,235,640 | -0.07(-0.10%) |
Jan 09, 2015 | 65.87 | 66.15 | 65.60 | 66.07 | 6,440,833 | +0.36(+0.54%) |
Jan 08, 2015 | 65.63 | 65.83 | 65.27 | 65.71 | 4,556,618 | +0.44(+0.68%) |
Jan 07, 2015 | 65.32 | 65.44 | 65.15 | 65.27 | 5,237,043 | +0.36(+0.55%) |
Jan 06, 2015 | 65.03 | 65.24 | 64.86 | 64.92 | 6,256,730 | -0.31(-0.47%) |
Jan 05, 2015 | 65.36 | 65.43 | 65.13 | 65.22 | 8,811,478 | -0.46(-0.70%) |
Jan 02, 2015 | 65.75 | 65.80 | 65.51 | 65.68 | 2,201,131 | +0.12(+0.18%) |
Dec 31, 2014 | 65.76 | 65.56 | 65.56 | 65.56 | 2,282,175 | -0.29(-0.44%) |
Dec 30, 2014 | 65.76 | 65.95 | 65.66 | 65.85 | 2,439,747 | -0.05(-0.08%) |
Dec 29, 2014 | 65.90 | 66.00 | 65.71 | 65.90 | 3,101,241 | +0.08(+0.12%) |
Dec 26, 2014 | 66.08 | 66.20 | 65.76 | 65.82 | 1,036,785 | -0.20(-0.31%) |
Dec 24, 2014 | 65.82 | 66.03 | 66.03 | 66.03 | 1,381,270 | +0.19(+0.28%) |
Dec 23, 2014 | 65.74 | 65.87 | 65.54 | 65.84 | 4,410,780 | +0.20(+0.31%) |
Dec 22, 2014 | 65.77 | 65.77 | 65.35 | 65.64 | 4,657,912 | -0.08(-0.13%) |
Dec 19, 2014 | 65.27 | 65.72 | 65.15 | 65.72 | 5,946,652 | +0.76(+1.17%) |
Dec 18, 2014 | 65.03 | 65.77 | 64.51 | 64.96 | 7,393,648 | +0.46(+0.71%) |
Dec 17, 2014 | 63.54 | 64.78 | 63.46 | 64.51 | 9,289,190 | +1.20(+1.90%) |
Dec 16, 2014 | 63.09 | 63.88 | 62.97 | 63.31 | 9,363,764 | -0.47(-0.74%) |
Dec 15, 2014 | 63.78 | 63.90 | 63.04 | 63.78 | 10,566,505 | +0.19(+0.29%) |
Dec 12, 2014 | 63.80 | 64.13 | 63.56 | 63.59 | 6,814,305 | -0.76(-1.18%) |
Dec 11, 2014 | 64.79 | 64.88 | 64.00 | 64.35 | 7,609,965 | -0.41(-0.63%) |
Dec 10, 2014 | 65.38 | 65.38 | 64.57 | 64.76 | 7,093,475 | -0.78(-1.19%) |
Dec 09, 2014 | 65.18 | 65.59 | 65.17 | 65.54 | 7,558,530 | -0.19(-0.28%) |
Dec 08, 2014 | 65.91 | 66.08 | 65.64 | 65.72 | 2,605,943 | -0.41(-0.61%) |
Dec 05, 2014 | 66.21 | 66.21 | 66.01 | 66.13 | 2,361,668 | -0.07(-0.10%) |
Dec 04, 2014 | 66.23 | 66.26 | 66.09 | 66.20 | 3,900,949 | -0.07(-0.10%) |
Dec 03, 2014 | 66.26 | 66.33 | 66.15 | 66.26 | 3,782,484 | +0.00(+0.00%) |
Dec 02, 2014 | 66.08 | 66.28 | 66.03 | 66.26 | 5,244,338 | +0.20(+0.31%) |