Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 65.02 | 65.30 | 64.68 | 65.10 | 10,048,824 | -0.03(-0.05%) |
Feb 26, 2015 | 65.33 | 65.59 | 64.92 | 65.14 | 10,414,233 | -0.22(-0.34%) |
Feb 25, 2015 | 65.54 | 65.61 | 65.19 | 65.36 | 7,813,912 | -0.03(-0.05%) |
Feb 24, 2015 | 65.40 | 65.57 | 65.01 | 65.39 | 8,502,142 | +0.08(+0.13%) |
Feb 23, 2015 | 64.97 | 65.39 | 64.74 | 65.30 | 10,350,322 | +0.40(+0.61%) |
Feb 20, 2015 | 64.97 | 65.04 | 64.39 | 64.91 | 12,528,416 | -0.26(-0.40%) |
Feb 19, 2015 | 65.85 | 66.00 | 65.04 | 65.17 | 9,502,956 | -0.80(-1.22%) |
Feb 18, 2015 | 65.59 | 66.07 | 65.40 | 65.97 | 10,633,108 | +0.59(+0.90%) |
Feb 17, 2015 | 65.82 | 65.82 | 65.01 | 65.38 | 13,481,756 | -0.31(-0.48%) |
Feb 13, 2015 | 65.79 | 65.69 | 65.69 | 65.69 | 8,201,175 | -0.10(-0.15%) |
Feb 12, 2015 | 65.82 | 65.88 | 65.32 | 65.79 | 7,943,013 | +0.30(+0.46%) |
Feb 11, 2015 | 65.73 | 65.85 | 65.12 | 65.49 | 9,394,055 | +0.19(+0.29%) |
Feb 10, 2015 | 65.26 | 65.44 | 64.87 | 65.30 | 9,231,071 | +0.26(+0.40%) |
Feb 09, 2015 | 65.24 | 65.33 | 64.69 | 65.04 | 11,521,803 | -0.43(-0.65%) |
Feb 06, 2015 | 66.20 | 66.24 | 65.12 | 65.47 | 11,022,647 | -0.83(-1.26%) |
Feb 05, 2015 | 65.95 | 66.37 | 65.85 | 66.31 | 8,540,229 | +0.70(+1.06%) |
Feb 04, 2015 | 65.69 | 66.14 | 65.43 | 65.61 | 12,046,358 | -0.12(-0.19%) |
Feb 03, 2015 | 65.73 | 65.77 | 65.10 | 65.73 | 14,053,792 | +0.63(+0.98%) |
Feb 02, 2015 | 64.68 | 65.11 | 64.00 | 65.10 | 13,440,001 | +0.63(+0.98%) |
Jan 30, 2015 | 65.07 | 65.18 | 64.43 | 64.46 | 19,202,216 | -1.06(-1.61%) |
Jan 29, 2015 | 65.60 | 65.85 | 65.12 | 65.52 | 15,762,353 | +0.40(+0.61%) |
Jan 28, 2015 | 66.25 | 66.47 | 65.01 | 65.12 | 18,348,682 | -1.02(-1.55%) |
Jan 27, 2015 | 66.61 | 66.70 | 65.79 | 66.14 | 18,851,902 | -2.36(-3.45%) |
Jan 26, 2015 | 68.79 | 68.79 | 67.87 | 68.51 | 12,252,723 | -0.38(-0.55%) |
Jan 23, 2015 | 69.72 | 69.74 | 68.79 | 68.89 | 8,820,632 | -1.18(-1.68%) |
Jan 22, 2015 | 69.62 | 70.12 | 68.73 | 70.07 | 9,429,225 | +0.68(+0.98%) |
Jan 21, 2015 | 69.14 | 69.74 | 68.55 | 69.39 | 9,119,784 | +0.14(+0.20%) |
Jan 20, 2015 | 69.29 | 69.70 | 68.72 | 69.25 | 13,003,249 | -0.05(-0.07%) |
Jan 16, 2015 | 68.31 | 69.36 | 68.24 | 69.29 | 11,609,285 | +1.06(+1.55%) |
Jan 15, 2015 | 68.34 | 68.72 | 67.84 | 68.24 | 8,912,852 | -0.10(-0.14%) |
Jan 14, 2015 | 68.14 | 68.46 | 67.91 | 68.34 | 8,451,979 | -0.24(-0.34%) |
Jan 13, 2015 | 68.94 | 69.48 | 68.17 | 68.57 | 8,863,630 | +0.29(+0.42%) |
Jan 12, 2015 | 68.70 | 68.81 | 67.97 | 68.28 | 6,914,825 | -0.25(-0.37%) |
Jan 09, 2015 | 69.24 | 69.24 | 68.43 | 68.53 | 6,417,310 | -0.65(-0.93%) |
Jan 08, 2015 | 68.71 | 69.27 | 68.44 | 69.18 | 8,996,182 | +0.78(+1.14%) |
Jan 07, 2015 | 68.30 | 68.62 | 68.01 | 68.40 | 7,884,060 | +0.36(+0.52%) |
Jan 06, 2015 | 68.58 | 68.77 | 67.78 | 68.04 | 10,259,868 | -0.31(-0.46%) |
Jan 05, 2015 | 68.52 | 69.10 | 68.23 | 68.35 | 11,358,866 | -0.33(-0.48%) |
Jan 02, 2015 | 68.98 | 69.10 | 68.28 | 68.68 | 9,554,655 | -0.49(-0.71%) |
Dec 31, 2014 | 69.89 | 69.17 | 69.17 | 69.17 | 7,522,181 | -0.99(-1.42%) |
Dec 30, 2014 | 70.05 | 70.48 | 69.94 | 70.17 | 6,228,884 | -0.18(-0.26%) |
Dec 29, 2014 | 70.71 | 70.95 | 70.24 | 70.35 | 6,133,046 | -0.62(-0.88%) |
Dec 26, 2014 | 70.74 | 71.23 | 70.67 | 70.97 | 4,146,538 | +0.24(+0.34%) |
Dec 24, 2014 | 71.00 | 70.73 | 70.73 | 70.73 | 3,164,475 | -0.11(-0.16%) |
Dec 23, 2014 | 70.42 | 70.99 | 70.39 | 70.84 | 7,388,504 | +0.52(+0.75%) |
Dec 22, 2014 | 69.94 | 70.42 | 69.86 | 70.32 | 9,422,586 | +0.42(+0.60%) |
Dec 19, 2014 | 69.98 | 70.42 | 69.68 | 69.90 | 18,486,192 | +0.04(+0.05%) |
Dec 18, 2014 | 69.11 | 69.86 | 68.76 | 69.86 | 11,467,262 | +0.99(+1.43%) |
Dec 17, 2014 | 68.01 | 69.22 | 67.89 | 68.87 | 9,764,857 | +1.02(+1.50%) |
Dec 16, 2014 | 67.69 | 69.07 | 67.11 | 67.86 | 11,557,244 | +0.12(+0.18%) |
Dec 15, 2014 | 68.12 | 68.80 | 67.61 | 67.74 | 8,575,420 | -0.27(-0.39%) |
Dec 12, 2014 | 68.35 | 69.08 | 67.99 | 68.00 | 8,658,034 | -0.65(-0.95%) |
Dec 11, 2014 | 68.34 | 69.32 | 68.33 | 68.65 | 8,518,506 | +0.31(+0.46%) |
Dec 10, 2014 | 69.06 | 69.18 | 68.31 | 68.34 | 8,287,584 | -0.54(-0.78%) |
Dec 09, 2014 | 68.70 | 68.94 | 68.24 | 68.88 | 7,508,365 | -0.04(-0.06%) |
Dec 08, 2014 | 68.60 | 69.10 | 68.59 | 68.92 | 6,220,788 | +0.29(+0.42%) |
Dec 05, 2014 | 68.59 | 68.66 | 67.74 | 68.63 | 8,406,208 | -0.15(-0.22%) |
Dec 04, 2014 | 68.72 | 69.06 | 68.42 | 68.78 | 8,442,133 | +0.44(+0.64%) |
Dec 03, 2014 | 68.98 | 69.08 | 68.07 | 68.34 | 8,514,490 | -0.81(-1.17%) |
Dec 02, 2014 | 68.68 | 69.23 | 68.43 | 69.16 | 9,788,216 | +0.75(+1.10%) |