Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 70.24 | 70.43 | 69.78 | 69.78 | 33,555 | -0.73(-1.03%) |
Feb 26, 2015 | 69.78 | 70.51 | 69.67 | 70.51 | 44,081 | +0.37(+0.52%) |
Feb 25, 2015 | 69.80 | 70.23 | 69.58 | 70.14 | 97,770 | +0.38(+0.54%) |
Feb 24, 2015 | 69.50 | 69.96 | 69.37 | 69.76 | 50,278 | +0.21(+0.30%) |
Feb 23, 2015 | 69.40 | 69.65 | 68.83 | 69.55 | 55,301 | -0.04(-0.06%) |
Feb 20, 2015 | 69.58 | 69.70 | 69.08 | 69.60 | 109,086 | -0.06(-0.09%) |
Feb 19, 2015 | 69.36 | 69.85 | 69.27 | 69.66 | 160,028 | +0.25(+0.36%) |
Feb 18, 2015 | 69.35 | 69.60 | 68.89 | 69.41 | 51,895 | +0.00(+0.00%) |
Feb 17, 2015 | 69.03 | 69.50 | 68.99 | 69.41 | 80,199 | +0.33(+0.48%) |
Feb 13, 2015 | 68.69 | 69.08 | 69.08 | 69.08 | 92,534 | +0.39(+0.56%) |
Feb 12, 2015 | 68.18 | 68.69 | 67.98 | 68.69 | 239,968 | +0.80(+1.18%) |
Feb 11, 2015 | 67.78 | 68.25 | 67.46 | 67.89 | 406,155 | +0.10(+0.15%) |
Feb 10, 2015 | 67.87 | 68.15 | 67.03 | 67.79 | 63,246 | +0.34(+0.51%) |
Feb 09, 2015 | 67.87 | 68.46 | 67.42 | 67.45 | 60,377 | -0.48(-0.70%) |
Feb 06, 2015 | 68.18 | 68.70 | 67.86 | 67.93 | 78,812 | -0.33(-0.49%) |
Feb 05, 2015 | 67.33 | 68.37 | 67.33 | 68.26 | 100,379 | +1.11(+1.66%) |
Feb 04, 2015 | 67.31 | 67.68 | 66.98 | 67.15 | 170,081 | -0.36(-0.53%) |
Feb 03, 2015 | 66.95 | 67.65 | 66.81 | 67.51 | 232,217 | +0.90(+1.35%) |
Feb 02, 2015 | 66.45 | 66.75 | 65.48 | 66.61 | 172,982 | +0.31(+0.47%) |
Jan 30, 2015 | 67.35 | 67.35 | 66.10 | 66.29 | 63,797 | -1.61(-2.37%) |
Jan 29, 2015 | 67.00 | 68.03 | 66.63 | 67.90 | 161,165 | +0.99(+1.48%) |
Jan 28, 2015 | 68.28 | 68.28 | 66.63 | 66.91 | 57,333 | -1.07(-1.57%) |
Jan 27, 2015 | 67.60 | 68.41 | 67.41 | 67.98 | 80,302 | -0.22(-0.33%) |
Jan 26, 2015 | 67.47 | 68.22 | 67.01 | 68.21 | 192,084 | +0.69(+1.02%) |
Jan 23, 2015 | 67.65 | 67.79 | 67.09 | 67.51 | 139,153 | +0.03(+0.04%) |
Jan 22, 2015 | 66.67 | 67.49 | 65.95 | 67.49 | 135,860 | +1.15(+1.73%) |
Jan 21, 2015 | 66.93 | 66.98 | 66.08 | 66.34 | 167,520 | -0.58(-0.87%) |
Jan 20, 2015 | 67.41 | 67.54 | 66.40 | 66.92 | 107,023 | -0.48(-0.72%) |
Jan 16, 2015 | 65.94 | 67.43 | 65.86 | 67.41 | 621,804 | +1.36(+2.05%) |
Jan 15, 2015 | 67.93 | 67.93 | 65.89 | 66.05 | 505,092 | -1.72(-2.53%) |
Jan 14, 2015 | 66.90 | 67.90 | 66.89 | 67.77 | 43,484 | -0.15(-0.22%) |
Jan 13, 2015 | 68.40 | 69.09 | 67.11 | 67.92 | 79,194 | -0.09(-0.13%) |
Jan 12, 2015 | 68.39 | 68.42 | 67.56 | 68.01 | 96,936 | -0.34(-0.50%) |
Jan 09, 2015 | 68.86 | 68.86 | 67.81 | 68.35 | 200,073 | -0.39(-0.56%) |
Jan 08, 2015 | 68.11 | 68.85 | 68.11 | 68.74 | 116,715 | +1.11(+1.65%) |
Jan 07, 2015 | 67.42 | 68.12 | 66.92 | 67.62 | 456,318 | +0.72(+1.07%) |
Jan 06, 2015 | 68.50 | 68.50 | 66.28 | 66.90 | 1,085,699 | -1.46(-2.14%) |
Jan 05, 2015 | 68.64 | 69.22 | 67.99 | 68.37 | 259,595 | -0.58(-0.85%) |
Jan 02, 2015 | 69.36 | 69.70 | 68.20 | 68.95 | 103,029 | -0.18(-0.26%) |
Dec 31, 2014 | 69.45 | 69.13 | 69.13 | 69.13 | 209,122 | -0.11(-0.16%) |
Dec 30, 2014 | 69.27 | 69.51 | 69.07 | 69.24 | 88,442 | -0.23(-0.34%) |
Dec 29, 2014 | 69.24 | 69.72 | 69.24 | 69.47 | 129,881 | +0.13(+0.19%) |
Dec 26, 2014 | 68.82 | 69.47 | 68.82 | 69.34 | 149,853 | +0.68(+0.99%) |
Dec 24, 2014 | 68.32 | 68.66 | 68.66 | 68.66 | 58,015 | +0.44(+0.64%) |
Dec 23, 2014 | 69.03 | 69.03 | 68.05 | 68.22 | 201,543 | -0.47(-0.68%) |
Dec 22, 2014 | 68.29 | 68.70 | 68.04 | 68.68 | 144,621 | +0.43(+0.63%) |
Dec 19, 2014 | 67.77 | 68.56 | 67.47 | 68.25 | 244,608 | +0.44(+0.65%) |
Dec 18, 2014 | 67.59 | 68.11 | 67.28 | 67.81 | 297,183 | +0.86(+1.28%) |
Dec 17, 2014 | 64.90 | 66.97 | 64.90 | 66.95 | 355,179 | +2.17(+3.36%) |
Dec 16, 2014 | 64.51 | 65.85 | 64.31 | 64.78 | 92,144 | +0.04(+0.06%) |
Dec 15, 2014 | 65.88 | 66.06 | 64.62 | 64.75 | 92,516 | -0.82(-1.26%) |
Dec 12, 2014 | 65.49 | 66.19 | 65.34 | 65.57 | 151,407 | -0.55(-0.83%) |
Dec 11, 2014 | 66.22 | 66.95 | 66.01 | 66.11 | 122,516 | +0.24(+0.37%) |
Dec 10, 2014 | 67.07 | 67.10 | 65.85 | 65.87 | 401,220 | -1.50(-2.23%) |
Dec 09, 2014 | 65.16 | 67.38 | 64.73 | 67.38 | 281,652 | +1.74(+2.64%) |
Dec 08, 2014 | 66.48 | 66.99 | 65.63 | 65.64 | 122,955 | -1.00(-1.50%) |
Dec 05, 2014 | 66.09 | 66.87 | 66.09 | 66.64 | 108,412 | +0.83(+1.26%) |
Dec 04, 2014 | 66.19 | 66.25 | 65.62 | 65.81 | 76,185 | -0.48(-0.73%) |
Dec 03, 2014 | 65.68 | 66.42 | 65.64 | 66.29 | 75,232 | +0.60(+0.91%) |
Dec 02, 2014 | 64.83 | 65.91 | 64.83 | 65.69 | 319,652 | +1.04(+1.61%) |