Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 68.01 | 68.04 | 67.59 | 67.75 | 950,792 | -0.86(-1.25%) |
Feb 26, 2015 | 68.58 | 68.82 | 68.44 | 68.61 | 542,852 | +0.47(+0.69%) |
Feb 25, 2015 | 68.67 | 68.40 | 67.88 | 68.14 | 775,737 | -0.53(-0.77%) |
Feb 24, 2015 | 68.13 | 68.81 | 68.04 | 68.67 | 1,141,219 | +1.22(+1.81%) |
Feb 23, 2015 | 67.65 | 67.83 | 67.33 | 67.45 | 862,603 | -0.95(-1.39%) |
Feb 20, 2015 | 67.94 | 68.42 | 67.65 | 68.40 | 999,483 | +0.41(+0.60%) |
Feb 19, 2015 | 68.09 | 68.19 | 67.84 | 67.99 | 810,615 | -0.15(-0.22%) |
Feb 18, 2015 | 68.68 | 68.92 | 67.95 | 68.14 | 1,054,152 | -0.57(-0.83%) |
Feb 17, 2015 | 68.99 | 69.05 | 68.57 | 68.71 | 550,744 | +0.01(+0.01%) |
Feb 13, 2015 | 69.08 | 68.70 | 68.70 | 68.70 | 744,900 | -0.22(-0.32%) |
Feb 12, 2015 | 68.32 | 68.97 | 67.38 | 68.92 | 1,534,883 | +2.30(+3.45%) |
Feb 11, 2015 | 65.90 | 66.69 | 65.77 | 66.62 | 2,012,510 | -0.15(-0.22%) |
Feb 10, 2015 | 67.00 | 67.04 | 66.56 | 66.77 | 767,809 | -0.19(-0.28%) |
Feb 09, 2015 | 67.03 | 67.21 | 66.89 | 66.96 | 512,888 | -0.73(-1.08%) |
Feb 06, 2015 | 68.25 | 68.32 | 67.61 | 67.69 | 902,315 | -1.78(-2.56%) |
Feb 05, 2015 | 69.73 | 69.74 | 69.30 | 69.47 | 1,244,800 | +1.26(+1.85%) |
Feb 04, 2015 | 68.57 | 69.01 | 68.08 | 68.21 | 1,187,728 | +1.28(+1.91%) |
Feb 03, 2015 | 66.68 | 67.29 | 66.54 | 66.93 | 770,792 | -0.25(-0.37%) |
Feb 02, 2015 | 66.86 | 67.35 | 66.76 | 67.18 | 837,254 | +1.86(+2.85%) |
Jan 30, 2015 | 65.86 | 66.17 | 65.20 | 65.32 | 892,892 | -1.76(-2.62%) |
Jan 29, 2015 | 67.09 | 67.21 | 66.31 | 67.08 | 1,058,961 | +1.56(+2.38%) |
Jan 28, 2015 | 66.40 | 66.55 | 65.34 | 65.52 | 1,162,625 | -0.33(-0.50%) |
Jan 27, 2015 | 65.83 | 66.08 | 65.50 | 65.85 | 617,260 | -0.77(-1.16%) |
Jan 26, 2015 | 67.03 | 67.04 | 66.47 | 66.62 | 1,015,967 | -0.44(-0.66%) |
Jan 23, 2015 | 67.25 | 67.37 | 66.79 | 67.06 | 1,038,597 | -0.26(-0.39%) |
Jan 22, 2015 | 66.95 | 67.49 | 66.77 | 67.32 | 866,524 | +0.58(+0.87%) |
Jan 21, 2015 | 65.25 | 66.85 | 65.21 | 66.74 | 1,681,498 | +3.28(+5.17%) |
Jan 20, 2015 | 63.60 | 63.68 | 63.33 | 63.46 | 818,847 | +0.46(+0.73%) |
Jan 16, 2015 | 62.95 | 63.02 | 62.54 | 63.00 | 895,531 | +0.32(+0.51%) |
Jan 15, 2015 | 62.18 | 63.35 | 62.67 | 62.68 | 648,457 | +0.50(+0.80%) |
Jan 14, 2015 | 62.00 | 62.37 | 61.70 | 62.18 | 675,737 | -1.08(-1.71%) |
Jan 13, 2015 | 62.71 | 63.69 | 62.63 | 63.26 | 1,185,357 | +2.22(+3.64%) |
Jan 12, 2015 | 61.40 | 61.47 | 60.94 | 61.04 | 494,270 | +0.09(+0.15%) |
Jan 09, 2015 | 61.24 | 61.45 | 60.94 | 60.95 | 800,747 | +0.33(+0.54%) |
Jan 08, 2015 | 60.41 | 60.85 | 60.35 | 60.62 | 641,638 | +1.05(+1.76%) |
Jan 07, 2015 | 58.83 | 59.74 | 58.80 | 59.57 | 1,012,076 | +2.87(+5.06%) |
Jan 06, 2015 | 57.26 | 57.60 | 56.58 | 56.70 | 896,480 | -0.92(-1.60%) |
Jan 05, 2015 | 58.10 | 58.19 | 57.49 | 57.62 | 791,708 | -0.87(-1.49%) |
Jan 02, 2015 | 59.00 | 59.00 | 58.38 | 58.49 | 540,632 | -0.33(-0.56%) |
Dec 31, 2014 | 58.64 | 58.82 | 58.82 | 58.82 | 781,600 | +0.20(+0.34%) |
Dec 30, 2014 | 58.41 | 58.70 | 58.40 | 58.62 | 665,014 | -1.13(-1.89%) |
Dec 29, 2014 | 59.67 | 59.88 | 59.48 | 59.75 | 812,203 | +0.23(+0.39%) |
Dec 26, 2014 | 59.98 | 60.72 | 59.46 | 59.52 | 825,699 | +0.37(+0.63%) |
Dec 24, 2014 | 58.92 | 59.15 | 59.15 | 59.15 | 200,100 | -0.02(-0.03%) |
Dec 23, 2014 | 59.28 | 59.38 | 58.79 | 59.17 | 832,222 | -0.77(-1.28%) |
Dec 22, 2014 | 59.20 | 60.44 | 59.20 | 59.94 | 1,786,135 | +1.69(+2.90%) |
Dec 19, 2014 | 58.20 | 58.89 | 58.20 | 58.25 | 1,309,475 | -0.21(-0.36%) |
Dec 18, 2014 | 58.10 | 58.49 | 58.00 | 58.46 | 641,538 | +0.83(+1.44%) |
Dec 17, 2014 | 56.85 | 58.04 | 56.72 | 57.63 | 1,051,008 | +0.81(+1.43%) |
Dec 16, 2014 | 56.34 | 57.44 | 56.03 | 56.82 | 930,929 | -0.23(-0.40%) |
Dec 15, 2014 | 57.56 | 57.74 | 56.62 | 57.05 | 1,078,198 | -0.70(-1.21%) |
Dec 12, 2014 | 58.18 | 58.32 | 57.71 | 57.75 | 717,881 | -0.65(-1.11%) |
Dec 11, 2014 | 58.48 | 58.64 | 58.28 | 58.40 | 914,411 | +0.21(+0.36%) |
Dec 10, 2014 | 59.13 | 59.13 | 58.13 | 58.19 | 616,859 | -0.72(-1.22%) |
Dec 09, 2014 | 58.82 | 58.95 | 58.33 | 58.91 | 873,301 | -1.29(-2.14%) |
Dec 08, 2014 | 60.64 | 60.95 | 60.18 | 60.20 | 861,575 | -1.21(-1.97%) |
Dec 05, 2014 | 61.17 | 61.41 | 60.82 | 61.41 | 1,135,144 | +0.73(+1.20%) |
Dec 04, 2014 | 60.63 | 60.78 | 60.29 | 60.68 | 1,000,643 | +1.81(+3.07%) |
Dec 03, 2014 | 59.05 | 59.26 | 58.86 | 58.87 | 1,032,430 | -1.07(-1.79%) |
Dec 02, 2014 | 60.29 | 60.29 | 59.80 | 59.94 | 662,248 | +0.41(+0.69%) |