Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 70.16 | 70.98 | 69.91 | 70.22 | 18,291 | +0.38(+0.54%) |
Feb 26, 2015 | 70.69 | 70.69 | 69.23 | 69.84 | 23,308 | -0.54(-0.77%) |
Feb 25, 2015 | 71.03 | 71.03 | 70.24 | 70.38 | 11,093 | -0.50(-0.71%) |
Feb 24, 2015 | 70.57 | 71.16 | 70.50 | 70.88 | 21,684 | +0.28(+0.40%) |
Feb 23, 2015 | 70.03 | 70.66 | 69.55 | 70.60 | 70,731 | +0.57(+0.81%) |
Feb 20, 2015 | 69.38 | 70.07 | 68.67 | 70.03 | 39,954 | +0.47(+0.68%) |
Feb 19, 2015 | 68.05 | 69.70 | 67.92 | 69.56 | 38,740 | +1.25(+1.83%) |
Feb 18, 2015 | 69.20 | 69.56 | 68.17 | 68.31 | 15,209 | -1.08(-1.56%) |
Feb 17, 2015 | 69.21 | 69.62 | 68.40 | 69.39 | 19,573 | +0.31(+0.45%) |
Feb 13, 2015 | 68.06 | 69.08 | 69.08 | 69.08 | 17,300 | +1.02(+1.50%) |
Feb 12, 2015 | 67.84 | 68.19 | 66.83 | 68.06 | 28,910 | +0.79(+1.17%) |
Feb 11, 2015 | 68.24 | 68.24 | 66.88 | 67.27 | 33,636 | -0.99(-1.45%) |
Feb 10, 2015 | 69.00 | 69.00 | 67.65 | 68.26 | 14,591 | -0.15(-0.22%) |
Feb 09, 2015 | 66.72 | 68.58 | 66.72 | 68.41 | 42,392 | +1.27(+1.89%) |
Feb 06, 2015 | 66.36 | 67.74 | 66.36 | 67.14 | 21,030 | +0.79(+1.19%) |
Feb 05, 2015 | 67.11 | 67.11 | 65.76 | 66.35 | 53,661 | +0.31(+0.47%) |
Feb 04, 2015 | 67.00 | 67.26 | 66.54 | 66.04 | 32,685 | -1.09(-1.62%) |
Feb 03, 2015 | 65.86 | 67.16 | 65.86 | 67.13 | 25,885 | +1.68(+2.57%) |
Feb 02, 2015 | 64.96 | 65.45 | 63.50 | 65.45 | 48,913 | +0.61(+0.94%) |
Jan 30, 2015 | 67.10 | 67.10 | 64.53 | 64.84 | 54,541 | -3.01(-4.44%) |
Jan 29, 2015 | 66.77 | 68.03 | 65.19 | 67.85 | 61,649 | +1.02(+1.53%) |
Jan 28, 2015 | 67.27 | 67.82 | 66.51 | 66.83 | 42,942 | -0.77(-1.14%) |
Jan 27, 2015 | 67.44 | 67.77 | 66.57 | 67.60 | 23,859 | -0.14(-0.21%) |
Jan 26, 2015 | 68.20 | 68.20 | 67.17 | 67.74 | 47,508 | -0.44(-0.65%) |
Jan 23, 2015 | 68.99 | 69.09 | 67.99 | 68.18 | 33,939 | -0.63(-0.92%) |
Jan 22, 2015 | 68.14 | 68.98 | 67.86 | 68.81 | 21,089 | +1.05(+1.55%) |
Jan 21, 2015 | 66.64 | 67.79 | 66.41 | 67.76 | 38,626 | +0.99(+1.48%) |
Jan 20, 2015 | 68.35 | 68.35 | 65.14 | 66.77 | 56,966 | -1.91(-2.78%) |
Jan 16, 2015 | 66.74 | 68.94 | 66.74 | 68.68 | 57,669 | +1.90(+2.85%) |
Jan 15, 2015 | 68.05 | 69.29 | 66.01 | 66.78 | 112,766 | -1.29(-1.90%) |
Jan 14, 2015 | 71.44 | 71.44 | 67.44 | 68.07 | 67,934 | -4.60(-6.33%) |
Jan 13, 2015 | 73.26 | 74.02 | 72.34 | 72.67 | 15,418 | +0.26(+0.36%) |
Jan 12, 2015 | 71.71 | 72.82 | 71.23 | 72.41 | 13,810 | +0.73(+1.02%) |
Jan 09, 2015 | 72.55 | 72.55 | 71.31 | 71.68 | 11,166 | -0.73(-1.01%) |
Jan 08, 2015 | 72.18 | 72.60 | 72.02 | 72.41 | 15,167 | +0.99(+1.39%) |
Jan 07, 2015 | 72.35 | 72.41 | 71.06 | 71.42 | 13,354 | -0.59(-0.82%) |
Jan 06, 2015 | 73.26 | 73.39 | 71.80 | 72.01 | 46,504 | -1.39(-1.89%) |
Jan 05, 2015 | 74.75 | 74.75 | 73.20 | 73.40 | 14,780 | -2.06(-2.73%) |
Jan 02, 2015 | 75.63 | 76.29 | 74.89 | 75.46 | 15,577 | -0.04(-0.05%) |
Dec 31, 2014 | 76.55 | 75.50 | 75.50 | 75.50 | 33,800 | -0.95(-1.24%) |
Dec 30, 2014 | 76.81 | 77.02 | 76.39 | 76.45 | 25,065 | -0.36(-0.47%) |
Dec 29, 2014 | 76.69 | 77.52 | 76.69 | 76.81 | 8,745 | -0.13(-0.17%) |
Dec 26, 2014 | 77.00 | 78.02 | 76.70 | 76.94 | 8,048 | +0.00(+0.00%) |
Dec 24, 2014 | 78.08 | 76.94 | 76.94 | 76.94 | 8,300 | -0.37(-0.48%) |
Dec 23, 2014 | 77.00 | 77.82 | 76.89 | 77.31 | 32,215 | +0.98(+1.28%) |
Dec 22, 2014 | 76.00 | 76.41 | 75.72 | 76.33 | 50,321 | +0.30(+0.39%) |
Dec 19, 2014 | 75.76 | 76.26 | 75.04 | 76.03 | 42,656 | +0.34(+0.45%) |
Dec 18, 2014 | 74.75 | 75.80 | 74.70 | 75.69 | 26,711 | +1.96(+2.66%) |
Dec 17, 2014 | 73.00 | 73.83 | 73.00 | 73.73 | 13,430 | +1.31(+1.81%) |
Dec 16, 2014 | 72.72 | 73.74 | 72.42 | 72.42 | 12,034 | -0.89(-1.21%) |
Dec 15, 2014 | 73.85 | 74.01 | 72.74 | 73.31 | 20,141 | +0.05(+0.07%) |
Dec 12, 2014 | 72.19 | 74.03 | 71.79 | 73.26 | 20,353 | +0.09(+0.12%) |
Dec 11, 2014 | 73.08 | 73.76 | 72.82 | 73.17 | 24,175 | -0.09(-0.12%) |
Dec 10, 2014 | 74.43 | 74.43 | 73.00 | 73.26 | 24,877 | -1.38(-1.85%) |
Dec 09, 2014 | 74.59 | 74.88 | 73.93 | 74.64 | 26,345 | -0.64(-0.85%) |
Dec 08, 2014 | 77.02 | 77.02 | 74.75 | 75.28 | 27,821 | -2.12(-2.74%) |
Dec 05, 2014 | 75.40 | 77.98 | 75.34 | 77.40 | 107,255 | +2.62(+3.50%) |
Dec 04, 2014 | 74.75 | 75.28 | 73.51 | 74.78 | 14,252 | -0.16(-0.21%) |
Dec 03, 2014 | 74.01 | 75.13 | 73.95 | 74.94 | 20,006 | +0.47(+0.63%) |
Dec 02, 2014 | 74.69 | 74.69 | 74.22 | 74.47 | 11,604 | +0.05(+0.07%) |