Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 70.81 | 71.43 | 70.59 | 70.94 | 1,509,956 | -0.09(-0.13%) |
Feb 26, 2015 | 71.13 | 71.56 | 69.78 | 71.03 | 2,440,358 | -0.38(-0.53%) |
Feb 25, 2015 | 70.66 | 71.46 | 70.43 | 71.41 | 2,163,524 | +0.73(+1.03%) |
Feb 24, 2015 | 71.00 | 71.69 | 69.99 | 70.68 | 1,763,756 | -0.02(-0.03%) |
Feb 23, 2015 | 70.23 | 70.78 | 70.08 | 70.71 | 2,274,610 | +0.94(+1.35%) |
Feb 20, 2015 | 69.52 | 70.06 | 69.42 | 69.76 | 2,268,181 | +0.24(+0.34%) |
Feb 19, 2015 | 69.91 | 70.09 | 69.35 | 69.52 | 1,781,248 | -0.40(-0.57%) |
Feb 18, 2015 | 69.90 | 70.04 | 69.31 | 69.93 | 2,206,647 | -1.87(-2.60%) |
Feb 17, 2015 | 72.64 | 72.80 | 71.64 | 71.79 | 2,616,383 | -1.19(-1.63%) |
Feb 13, 2015 | 72.84 | 72.98 | 72.98 | 72.98 | 1,644,705 | -0.23(-0.32%) |
Feb 12, 2015 | 72.25 | 73.24 | 72.06 | 73.22 | 1,638,856 | +0.99(+1.37%) |
Feb 11, 2015 | 72.36 | 72.93 | 71.79 | 72.23 | 2,148,356 | +0.19(+0.27%) |
Feb 10, 2015 | 71.82 | 72.21 | 71.61 | 72.03 | 1,632,332 | +0.76(+1.06%) |
Feb 09, 2015 | 71.33 | 71.73 | 70.61 | 71.28 | 2,463,408 | -0.51(-0.71%) |
Feb 06, 2015 | 70.27 | 72.06 | 70.11 | 71.79 | 3,191,190 | +1.37(+1.94%) |
Feb 05, 2015 | 70.02 | 71.05 | 69.20 | 70.42 | 5,384,730 | +3.61(+5.41%) |
Feb 04, 2015 | 67.07 | 67.80 | 66.68 | 66.81 | 2,745,945 | -0.42(-0.63%) |
Feb 03, 2015 | 65.57 | 67.26 | 65.55 | 67.23 | 2,510,291 | +1.71(+2.60%) |
Feb 02, 2015 | 65.43 | 65.68 | 63.62 | 65.52 | 2,134,138 | +0.17(+0.26%) |
Jan 30, 2015 | 66.15 | 66.27 | 65.21 | 65.35 | 2,859,821 | -1.35(-2.03%) |
Jan 29, 2015 | 65.39 | 66.72 | 65.24 | 66.71 | 2,194,384 | +1.12(+1.71%) |
Jan 28, 2015 | 66.64 | 66.91 | 65.43 | 65.59 | 1,928,898 | -0.46(-0.70%) |
Jan 27, 2015 | 65.42 | 66.50 | 65.26 | 66.05 | 1,472,842 | +0.12(+0.19%) |
Jan 26, 2015 | 65.39 | 66.13 | 65.25 | 65.93 | 1,601,036 | +0.40(+0.61%) |
Jan 23, 2015 | 64.94 | 65.82 | 64.85 | 65.52 | 1,733,721 | +0.72(+1.11%) |
Jan 22, 2015 | 63.75 | 64.98 | 63.55 | 64.81 | 2,090,743 | +1.25(+1.97%) |
Jan 21, 2015 | 63.32 | 63.86 | 63.16 | 63.55 | 2,759,600 | +0.09(+0.15%) |
Jan 20, 2015 | 64.44 | 64.44 | 63.16 | 63.46 | 3,059,069 | +0.06(+0.10%) |
Jan 16, 2015 | 61.91 | 63.51 | 61.25 | 63.40 | 4,112,612 | +1.17(+1.87%) |
Jan 15, 2015 | 63.70 | 64.03 | 62.19 | 62.23 | 3,354,812 | -1.18(-1.86%) |
Jan 14, 2015 | 63.66 | 64.15 | 62.72 | 63.42 | 3,848,372 | -1.31(-2.03%) |
Jan 13, 2015 | 66.57 | 66.81 | 64.48 | 64.73 | 3,289,695 | -1.46(-2.21%) |
Jan 12, 2015 | 66.21 | 66.47 | 65.66 | 66.19 | 1,861,076 | +0.25(+0.39%) |
Jan 09, 2015 | 67.13 | 67.18 | 65.40 | 65.93 | 1,867,214 | -1.00(-1.50%) |
Jan 08, 2015 | 66.75 | 67.29 | 65.76 | 66.94 | 4,643,351 | -0.29(-0.43%) |
Jan 07, 2015 | 65.64 | 67.26 | 65.48 | 67.22 | 3,971,254 | +2.44(+3.77%) |
Jan 06, 2015 | 65.78 | 66.37 | 64.50 | 64.78 | 3,089,672 | -0.67(-1.03%) |
Jan 05, 2015 | 66.50 | 66.75 | 65.36 | 65.45 | 3,316,179 | -1.00(-1.50%) |
Jan 02, 2015 | 67.18 | 67.21 | 65.99 | 66.45 | 2,276,501 | -0.39(-0.58%) |
Dec 31, 2014 | 66.86 | 66.84 | 66.84 | 66.84 | 1,552,246 | +0.35(+0.52%) |
Dec 30, 2014 | 66.41 | 66.78 | 66.18 | 66.49 | 1,416,942 | -0.20(-0.30%) |
Dec 29, 2014 | 65.86 | 67.11 | 65.86 | 66.69 | 1,501,618 | +0.63(+0.95%) |
Dec 26, 2014 | 65.89 | 66.47 | 65.74 | 66.06 | 911,742 | +0.38(+0.58%) |
Dec 24, 2014 | 65.66 | 65.69 | 65.69 | 65.69 | 807,914 | +0.00(+0.00%) |
Dec 23, 2014 | 65.56 | 65.86 | 65.36 | 65.69 | 1,651,130 | +0.46(+0.71%) |
Dec 22, 2014 | 64.91 | 65.30 | 64.57 | 65.22 | 1,093,296 | +0.63(+0.98%) |
Dec 19, 2014 | 65.43 | 65.69 | 63.81 | 64.59 | 2,666,132 | -0.68(-1.04%) |
Dec 18, 2014 | 64.53 | 65.38 | 64.15 | 65.27 | 2,022,935 | +1.37(+2.15%) |
Dec 17, 2014 | 63.06 | 64.06 | 62.61 | 63.89 | 2,840,687 | +1.15(+1.83%) |
Dec 16, 2014 | 63.91 | 63.95 | 62.73 | 62.74 | 2,582,926 | -1.47(-2.30%) |
Dec 15, 2014 | 64.81 | 64.87 | 63.62 | 64.22 | 1,908,586 | -0.18(-0.28%) |
Dec 12, 2014 | 63.81 | 65.05 | 63.68 | 64.40 | 2,210,960 | +0.19(+0.29%) |
Dec 11, 2014 | 63.76 | 65.04 | 63.76 | 64.21 | 1,825,875 | +1.04(+1.65%) |
Dec 10, 2014 | 63.81 | 64.18 | 63.09 | 63.17 | 1,316,492 | -0.58(-0.91%) |
Dec 09, 2014 | 62.80 | 63.86 | 62.43 | 63.75 | 1,987,515 | +0.24(+0.38%) |
Dec 08, 2014 | 63.78 | 64.17 | 63.18 | 63.51 | 1,254,115 | -0.53(-0.82%) |
Dec 05, 2014 | 64.10 | 64.69 | 63.81 | 64.03 | 1,675,240 | +0.19(+0.30%) |
Dec 04, 2014 | 64.10 | 64.20 | 63.55 | 63.84 | 3,303,070 | +0.38(+0.60%) |
Dec 03, 2014 | 62.74 | 63.59 | 62.24 | 63.46 | 1,457,213 | +0.88(+1.41%) |
Dec 02, 2014 | 62.38 | 62.68 | 61.99 | 62.58 | 1,584,722 | +0.19(+0.31%) |