Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 65.04 | 65.71 | 65.04 | 65.53 | 2,614,125 | +0.39(+0.60%) |
Feb 26, 2015 | 65.26 | 65.62 | 64.91 | 65.15 | 2,840,692 | -0.26(-0.40%) |
Feb 25, 2015 | 65.16 | 66.12 | 65.16 | 65.41 | 3,590,358 | +0.50(+0.76%) |
Feb 24, 2015 | 64.36 | 64.94 | 64.09 | 64.91 | 2,616,001 | +0.42(+0.64%) |
Feb 23, 2015 | 65.22 | 65.64 | 64.16 | 64.50 | 3,449,842 | -0.20(-0.31%) |
Feb 20, 2015 | 63.81 | 64.73 | 63.44 | 64.69 | 3,886,186 | +0.89(+1.40%) |
Feb 19, 2015 | 63.47 | 64.59 | 63.42 | 63.80 | 4,820,146 | +0.34(+0.54%) |
Feb 18, 2015 | 62.84 | 63.65 | 62.62 | 63.46 | 3,700,878 | +0.69(+1.09%) |
Feb 17, 2015 | 62.75 | 63.08 | 62.54 | 62.77 | 5,030,898 | +0.67(+1.08%) |
Feb 13, 2015 | 61.16 | 62.10 | 62.10 | 62.10 | 5,697,313 | +1.11(+1.82%) |
Feb 12, 2015 | 61.25 | 61.34 | 60.86 | 60.99 | 10,957,935 | -0.11(-0.18%) |
Feb 11, 2015 | 61.18 | 61.45 | 61.03 | 61.10 | 3,921,876 | -0.10(-0.16%) |
Feb 10, 2015 | 61.26 | 61.37 | 60.72 | 61.20 | 8,282,605 | +0.17(+0.28%) |
Feb 09, 2015 | 61.18 | 61.54 | 60.87 | 61.03 | 2,803,313 | -0.49(-0.79%) |
Feb 06, 2015 | 62.13 | 62.29 | 61.18 | 61.52 | 3,090,716 | -0.29(-0.47%) |
Feb 05, 2015 | 62.15 | 62.67 | 61.73 | 61.81 | 4,944,459 | -0.29(-0.47%) |
Feb 04, 2015 | 61.85 | 62.72 | 61.47 | 62.10 | 4,327,643 | +0.27(+0.44%) |
Feb 03, 2015 | 60.90 | 61.90 | 60.71 | 61.83 | 3,729,666 | +1.35(+2.24%) |
Feb 02, 2015 | 60.59 | 60.68 | 59.43 | 60.47 | 3,745,843 | -0.05(-0.07%) |
Jan 30, 2015 | 60.82 | 61.28 | 60.40 | 60.52 | 7,119,715 | -0.76(-1.24%) |
Jan 29, 2015 | 61.07 | 61.46 | 60.25 | 61.27 | 4,597,266 | +0.70(+1.16%) |
Jan 28, 2015 | 61.69 | 61.70 | 60.44 | 60.57 | 5,600,457 | -0.48(-0.78%) |
Jan 27, 2015 | 61.40 | 61.69 | 61.01 | 61.05 | 5,037,747 | -1.07(-1.73%) |
Jan 26, 2015 | 61.91 | 62.45 | 61.47 | 62.12 | 6,010,531 | -0.60(-0.95%) |
Jan 23, 2015 | 63.26 | 63.91 | 62.70 | 62.72 | 8,413,338 | -0.24(-0.39%) |
Jan 22, 2015 | 60.57 | 63.08 | 60.38 | 62.96 | 13,227,105 | +2.31(+3.81%) |
Jan 21, 2015 | 60.68 | 61.18 | 60.30 | 60.65 | 4,271,066 | -0.12(-0.19%) |
Jan 20, 2015 | 61.14 | 61.37 | 60.55 | 60.77 | 5,635,455 | -0.26(-0.43%) |
Jan 16, 2015 | 59.30 | 61.11 | 58.95 | 61.03 | 9,537,130 | +1.59(+2.67%) |
Jan 15, 2015 | 59.65 | 61.31 | 59.24 | 59.44 | 10,873,129 | -1.61(-2.63%) |
Jan 14, 2015 | 60.50 | 61.09 | 59.92 | 61.05 | 5,526,390 | -0.14(-0.22%) |
Jan 13, 2015 | 61.18 | 61.42 | 60.33 | 61.18 | 6,601,907 | +0.62(+1.03%) |
Jan 12, 2015 | 61.16 | 61.50 | 58.95 | 60.56 | 12,571,450 | -0.91(-1.48%) |
Jan 09, 2015 | 62.85 | 63.08 | 61.42 | 61.47 | 7,392,404 | -1.25(-2.00%) |
Jan 08, 2015 | 63.17 | 63.55 | 62.05 | 62.73 | 9,683,313 | -0.69(-1.08%) |
Jan 07, 2015 | 63.19 | 63.72 | 62.81 | 63.41 | 4,697,431 | +0.76(+1.21%) |
Jan 06, 2015 | 63.60 | 63.99 | 62.40 | 62.66 | 4,038,091 | -0.80(-1.27%) |
Jan 05, 2015 | 63.62 | 64.14 | 63.18 | 63.46 | 2,779,744 | -0.42(-0.65%) |
Jan 02, 2015 | 63.80 | 64.50 | 63.71 | 63.87 | 3,012,839 | +0.07(+0.11%) |
Dec 31, 2014 | 64.26 | 63.80 | 63.80 | 63.80 | 1,869,406 | -0.36(-0.56%) |
Dec 30, 2014 | 63.89 | 64.35 | 63.74 | 64.16 | 1,893,221 | +0.23(+0.37%) |
Dec 29, 2014 | 62.74 | 64.13 | 62.71 | 63.93 | 2,466,227 | +1.30(+2.07%) |
Dec 26, 2014 | 63.06 | 63.20 | 62.60 | 62.63 | 1,135,563 | -0.42(-0.66%) |
Dec 24, 2014 | 62.90 | 63.04 | 63.04 | 63.04 | 1,284,095 | +0.28(+0.45%) |
Dec 23, 2014 | 62.32 | 63.09 | 62.26 | 62.76 | 3,691,809 | +0.80(+1.30%) |
Dec 22, 2014 | 61.86 | 62.27 | 61.09 | 61.96 | 5,812,753 | +0.09(+0.15%) |
Dec 19, 2014 | 64.34 | 64.78 | 61.31 | 61.87 | 9,574,505 | -2.46(-3.83%) |
Dec 18, 2014 | 64.75 | 64.75 | 63.71 | 64.33 | 3,616,417 | +0.24(+0.38%) |
Dec 17, 2014 | 61.60 | 64.45 | 61.39 | 64.09 | 7,394,515 | +2.88(+4.70%) |
Dec 16, 2014 | 62.97 | 63.41 | 61.14 | 61.21 | 6,603,176 | -2.18(-3.44%) |
Dec 15, 2014 | 63.40 | 63.62 | 62.61 | 63.40 | 4,153,667 | +0.41(+0.64%) |
Dec 12, 2014 | 62.20 | 63.37 | 62.09 | 62.99 | 4,053,988 | +0.59(+0.94%) |
Dec 11, 2014 | 62.49 | 63.40 | 62.24 | 62.40 | 3,703,449 | +0.23(+0.38%) |
Dec 10, 2014 | 62.57 | 63.22 | 61.87 | 62.17 | 5,507,818 | -0.28(-0.45%) |
Dec 09, 2014 | 61.27 | 62.46 | 61.18 | 62.45 | 3,956,733 | +0.62(+1.01%) |
Dec 08, 2014 | 61.55 | 61.83 | 61.26 | 61.83 | 4,751,733 | +0.27(+0.44%) |
Dec 05, 2014 | 61.36 | 62.15 | 61.21 | 61.55 | 8,274,731 | +0.38(+0.62%) |
Dec 04, 2014 | 59.12 | 62.20 | 59.03 | 61.18 | 7,741,652 | +0.99(+1.65%) |
Dec 03, 2014 | 60.93 | 60.99 | 60.06 | 60.18 | 5,722,593 | -0.52(-0.86%) |
Dec 02, 2014 | 60.44 | 60.99 | 60.24 | 60.71 | 4,901,310 | +0.86(+1.43%) |