Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 71.59 | 71.73 | 71.06 | 71.08 | 171,033 | -0.41(-0.57%) |
Feb 26, 2015 | 72.10 | 72.50 | 71.35 | 71.49 | 217,619 | -0.69(-0.96%) |
Feb 25, 2015 | 71.48 | 72.94 | 71.38 | 72.18 | 229,382 | +0.43(+0.60%) |
Feb 24, 2015 | 71.44 | 72.28 | 71.34 | 71.75 | 153,198 | +0.51(+0.72%) |
Feb 23, 2015 | 71.45 | 71.89 | 70.38 | 71.24 | 219,222 | -0.03(-0.04%) |
Feb 20, 2015 | 70.72 | 71.59 | 69.97 | 71.27 | 296,038 | +0.47(+0.66%) |
Feb 19, 2015 | 70.39 | 71.81 | 70.39 | 70.80 | 315,936 | -0.27(-0.38%) |
Feb 18, 2015 | 73.65 | 74.74 | 70.63 | 71.07 | 389,797 | -2.44(-3.32%) |
Feb 17, 2015 | 74.00 | 74.82 | 73.08 | 73.51 | 399,309 | -0.49(-0.66%) |
Feb 13, 2015 | 71.67 | 74.00 | 74.00 | 74.00 | 353,200 | +2.60(+3.64%) |
Feb 12, 2015 | 68.83 | 71.65 | 68.44 | 71.40 | 489,904 | +3.00(+4.39%) |
Feb 11, 2015 | 67.94 | 68.85 | 67.10 | 68.40 | 191,726 | +0.33(+0.48%) |
Feb 10, 2015 | 67.35 | 68.48 | 66.73 | 68.07 | 273,092 | +0.92(+1.37%) |
Feb 09, 2015 | 65.06 | 67.34 | 65.00 | 67.15 | 268,109 | +1.80(+2.75%) |
Feb 06, 2015 | 66.17 | 67.49 | 65.27 | 65.35 | 456,966 | -0.35(-0.53%) |
Feb 05, 2015 | 60.99 | 69.48 | 60.98 | 65.70 | 1,393,241 | +8.08(+14.02%) |
Feb 04, 2015 | 60.90 | 60.94 | 57.30 | 57.62 | 677,463 | -3.21(-5.28%) |
Feb 03, 2015 | 60.98 | 61.48 | 58.62 | 60.83 | 1,348,793 | -3.00(-4.70%) |
Feb 02, 2015 | 65.00 | 65.43 | 63.23 | 63.83 | 357,081 | -0.56(-0.87%) |
Jan 30, 2015 | 63.63 | 64.67 | 62.74 | 64.39 | 289,081 | +0.39(+0.61%) |
Jan 29, 2015 | 64.88 | 64.92 | 63.40 | 64.00 | 200,014 | -0.89(-1.37%) |
Jan 28, 2015 | 64.92 | 66.02 | 64.13 | 64.89 | 258,043 | +0.13(+0.20%) |
Jan 27, 2015 | 64.82 | 64.99 | 64.11 | 64.76 | 175,683 | -1.05(-1.60%) |
Jan 26, 2015 | 64.75 | 66.40 | 64.14 | 65.81 | 115,640 | +0.89(+1.37%) |
Jan 23, 2015 | 65.05 | 65.75 | 64.60 | 64.92 | 260,164 | -0.04(-0.06%) |
Jan 22, 2015 | 65.49 | 65.99 | 64.03 | 64.96 | 161,875 | +0.10(+0.15%) |
Jan 21, 2015 | 62.07 | 65.09 | 61.83 | 64.86 | 189,145 | +2.34(+3.74%) |
Jan 20, 2015 | 62.55 | 62.91 | 61.54 | 62.52 | 204,490 | +0.01(+0.02%) |
Jan 16, 2015 | 61.84 | 62.65 | 61.53 | 62.51 | 156,159 | +0.51(+0.82%) |
Jan 15, 2015 | 62.74 | 63.19 | 61.86 | 62.00 | 206,493 | -0.62(-0.99%) |
Jan 14, 2015 | 62.50 | 63.34 | 61.97 | 62.62 | 208,267 | -0.67(-1.06%) |
Jan 13, 2015 | 62.00 | 64.30 | 61.99 | 63.29 | 347,592 | +1.52(+2.46%) |
Jan 12, 2015 | 62.34 | 62.61 | 61.02 | 61.77 | 205,337 | -0.30(-0.48%) |
Jan 09, 2015 | 63.87 | 63.87 | 61.79 | 62.07 | 218,270 | -1.72(-2.70%) |
Jan 08, 2015 | 63.38 | 63.81 | 62.77 | 63.79 | 178,441 | +0.80(+1.27%) |
Jan 07, 2015 | 62.67 | 63.42 | 62.29 | 62.99 | 152,663 | +1.02(+1.65%) |
Jan 06, 2015 | 64.84 | 65.09 | 61.75 | 61.97 | 320,871 | -2.46(-3.82%) |
Jan 05, 2015 | 67.65 | 67.77 | 64.00 | 64.43 | 272,615 | -3.22(-4.76%) |
Jan 02, 2015 | 67.75 | 68.15 | 66.31 | 67.65 | 192,858 | +0.49(+0.73%) |
Dec 31, 2014 | 67.14 | 67.16 | 67.16 | 67.16 | 239,200 | +0.41(+0.61%) |
Dec 30, 2014 | 66.35 | 66.85 | 64.91 | 66.75 | 287,463 | +0.19(+0.29%) |
Dec 29, 2014 | 66.32 | 66.89 | 66.12 | 66.56 | 144,818 | +0.08(+0.12%) |
Dec 26, 2014 | 66.64 | 67.01 | 66.36 | 66.48 | 137,228 | -0.14(-0.21%) |
Dec 24, 2014 | 67.03 | 66.62 | 66.62 | 66.62 | 86,000 | -0.14(-0.21%) |
Dec 23, 2014 | 66.32 | 67.52 | 66.22 | 66.76 | 182,388 | +0.68(+1.03%) |
Dec 22, 2014 | 65.73 | 66.50 | 65.10 | 66.08 | 280,521 | +0.37(+0.56%) |
Dec 19, 2014 | 67.96 | 67.99 | 65.19 | 65.71 | 311,442 | -2.48(-3.64%) |
Dec 18, 2014 | 69.09 | 69.09 | 67.14 | 68.19 | 471,345 | +0.32(+0.47%) |
Dec 17, 2014 | 66.32 | 68.10 | 66.16 | 67.87 | 258,664 | +1.62(+2.45%) |
Dec 16, 2014 | 66.78 | 67.51 | 66.01 | 66.25 | 218,557 | -0.89(-1.33%) |
Dec 15, 2014 | 67.48 | 68.10 | 66.38 | 67.14 | 333,047 | +0.10(+0.15%) |
Dec 12, 2014 | 66.24 | 67.69 | 65.75 | 67.04 | 262,763 | -0.01(-0.01%) |
Dec 11, 2014 | 65.77 | 67.77 | 65.42 | 67.05 | 255,302 | +1.56(+2.38%) |
Dec 10, 2014 | 65.62 | 66.17 | 65.15 | 65.49 | 229,733 | -0.60(-0.91%) |
Dec 09, 2014 | 63.60 | 66.47 | 63.47 | 66.09 | 229,886 | +1.82(+2.83%) |
Dec 08, 2014 | 63.88 | 64.88 | 63.55 | 64.27 | 285,790 | +0.20(+0.31%) |
Dec 05, 2014 | 63.79 | 64.25 | 63.32 | 64.07 | 310,698 | +0.37(+0.58%) |
Dec 04, 2014 | 63.45 | 63.84 | 62.40 | 63.70 | 317,855 | +0.06(+0.09%) |
Dec 03, 2014 | 63.55 | 65.50 | 63.41 | 63.64 | 250,307 | -0.07(-0.11%) |
Dec 02, 2014 | 62.90 | 63.90 | 62.90 | 63.71 | 166,226 | +0.81(+1.29%) |