Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 73.56 | 74.05 | 71.98 | 72.02 | 967,383 | -0.91(-1.25%) |
Feb 26, 2015 | 71.94 | 73.06 | 69.96 | 72.93 | 1,938,237 | +3.76(+5.44%) |
Feb 25, 2015 | 69.64 | 69.77 | 68.82 | 69.17 | 880,524 | -0.47(-0.67%) |
Feb 24, 2015 | 68.19 | 69.98 | 68.10 | 69.64 | 572,178 | +0.06(+0.09%) |
Feb 23, 2015 | 69.23 | 69.78 | 68.83 | 69.58 | 539,320 | +0.24(+0.35%) |
Feb 20, 2015 | 69.04 | 69.50 | 68.42 | 69.34 | 526,241 | +0.11(+0.16%) |
Feb 19, 2015 | 68.34 | 70.00 | 68.04 | 69.23 | 701,213 | +0.93(+1.36%) |
Feb 18, 2015 | 68.79 | 68.85 | 68.10 | 68.30 | 592,617 | -0.52(-0.76%) |
Feb 17, 2015 | 69.27 | 69.34 | 67.97 | 68.82 | 620,603 | -0.08(-0.12%) |
Feb 13, 2015 | 68.11 | 68.90 | 68.90 | 68.90 | 699,200 | +0.85(+1.25%) |
Feb 12, 2015 | 67.60 | 68.29 | 67.06 | 68.05 | 395,529 | +0.55(+0.81%) |
Feb 11, 2015 | 68.44 | 68.44 | 66.62 | 67.50 | 644,418 | -0.81(-1.19%) |
Feb 10, 2015 | 68.39 | 68.95 | 66.71 | 68.31 | 716,333 | +0.31(+0.46%) |
Feb 09, 2015 | 66.69 | 68.66 | 66.33 | 68.00 | 834,409 | +1.24(+1.86%) |
Feb 06, 2015 | 67.46 | 67.56 | 66.06 | 66.76 | 724,850 | -0.53(-0.79%) |
Feb 05, 2015 | 68.16 | 68.16 | 66.42 | 67.29 | 808,976 | -0.81(-1.19%) |
Feb 04, 2015 | 67.84 | 69.33 | 67.84 | 68.10 | 541,915 | -0.08(-0.12%) |
Feb 03, 2015 | 68.11 | 68.58 | 67.24 | 68.18 | 1,009,576 | +0.98(+1.46%) |
Feb 02, 2015 | 66.96 | 67.31 | 65.39 | 67.20 | 736,333 | +0.50(+0.75%) |
Jan 30, 2015 | 66.34 | 68.11 | 66.30 | 66.70 | 688,408 | -0.18(-0.27%) |
Jan 29, 2015 | 67.06 | 67.18 | 65.50 | 66.88 | 730,592 | -0.04(-0.06%) |
Jan 28, 2015 | 68.51 | 68.64 | 66.63 | 66.92 | 597,368 | -1.08(-1.59%) |
Jan 27, 2015 | 67.67 | 68.93 | 67.36 | 68.00 | 712,987 | -0.39(-0.57%) |
Jan 26, 2015 | 66.50 | 68.54 | 65.97 | 68.39 | 890,597 | +1.82(+2.73%) |
Jan 23, 2015 | 67.00 | 67.06 | 66.22 | 66.57 | 623,127 | -0.27(-0.40%) |
Jan 22, 2015 | 66.00 | 67.24 | 65.05 | 66.84 | 1,253,338 | +2.40(+3.72%) |
Jan 21, 2015 | 62.67 | 64.52 | 61.92 | 64.44 | 743,405 | +1.42(+2.25%) |
Jan 20, 2015 | 63.26 | 63.32 | 62.04 | 63.02 | 484,730 | -0.09(-0.14%) |
Jan 16, 2015 | 61.35 | 63.33 | 61.32 | 63.11 | 500,149 | +1.63(+2.65%) |
Jan 15, 2015 | 62.20 | 62.45 | 61.10 | 61.48 | 448,453 | -0.58(-0.93%) |
Jan 14, 2015 | 61.69 | 62.42 | 61.22 | 62.06 | 574,895 | -0.45(-0.72%) |
Jan 13, 2015 | 63.08 | 64.03 | 61.54 | 62.51 | 539,459 | -0.12(-0.19%) |
Jan 12, 2015 | 63.11 | 63.32 | 62.43 | 62.63 | 423,274 | -0.59(-0.93%) |
Jan 09, 2015 | 63.01 | 63.31 | 62.39 | 63.22 | 441,639 | +0.11(+0.17%) |
Jan 08, 2015 | 61.66 | 63.38 | 60.99 | 63.11 | 511,789 | +1.87(+3.05%) |
Jan 07, 2015 | 62.26 | 62.58 | 60.59 | 61.24 | 606,778 | -0.41(-0.67%) |
Jan 06, 2015 | 63.26 | 63.30 | 61.01 | 61.66 | 705,321 | -1.04(-1.66%) |
Jan 05, 2015 | 63.61 | 63.71 | 62.19 | 62.70 | 548,095 | -1.20(-1.88%) |
Jan 02, 2015 | 64.18 | 65.07 | 63.15 | 63.90 | 402,148 | +0.13(+0.20%) |
Dec 31, 2014 | 64.90 | 63.77 | 63.77 | 63.77 | 691,100 | -0.83(-1.28%) |
Dec 30, 2014 | 64.24 | 65.05 | 64.07 | 64.60 | 420,533 | +0.18(+0.28%) |
Dec 29, 2014 | 64.44 | 65.48 | 64.20 | 64.42 | 381,921 | +0.04(+0.06%) |
Dec 26, 2014 | 64.64 | 64.91 | 64.13 | 64.38 | 303,107 | -0.16(-0.24%) |
Dec 24, 2014 | 63.84 | 64.53 | 64.53 | 64.53 | 275,200 | +0.73(+1.15%) |
Dec 23, 2014 | 63.50 | 64.08 | 63.24 | 63.80 | 376,936 | +0.56(+0.89%) |
Dec 22, 2014 | 62.96 | 63.52 | 62.49 | 63.23 | 402,159 | +0.70(+1.13%) |
Dec 19, 2014 | 61.31 | 62.80 | 60.85 | 62.53 | 896,366 | +1.25(+2.04%) |
Dec 18, 2014 | 60.91 | 62.02 | 60.59 | 61.28 | 889,092 | +1.18(+1.96%) |
Dec 17, 2014 | 59.45 | 60.18 | 58.92 | 60.10 | 761,640 | +0.95(+1.61%) |
Dec 16, 2014 | 58.85 | 60.20 | 58.48 | 59.15 | 609,895 | +0.12(+0.20%) |
Dec 15, 2014 | 60.00 | 60.31 | 58.86 | 59.03 | 533,528 | -0.75(-1.25%) |
Dec 12, 2014 | 59.70 | 60.28 | 59.42 | 59.78 | 479,818 | -0.23(-0.37%) |
Dec 11, 2014 | 60.17 | 61.14 | 59.84 | 60.01 | 386,865 | +0.01(+0.01%) |
Dec 10, 2014 | 60.64 | 61.23 | 59.85 | 60.00 | 547,967 | -0.93(-1.53%) |
Dec 09, 2014 | 60.21 | 61.56 | 59.54 | 60.93 | 722,145 | -0.04(-0.07%) |
Dec 08, 2014 | 62.61 | 62.91 | 60.78 | 60.97 | 719,194 | -1.99(-3.16%) |
Dec 05, 2014 | 64.05 | 64.05 | 62.81 | 62.96 | 840,110 | -0.79(-1.24%) |
Dec 04, 2014 | 64.72 | 65.07 | 63.34 | 63.75 | 1,321,503 | -1.15(-1.77%) |
Dec 03, 2014 | 64.04 | 65.18 | 63.73 | 64.90 | 958,458 | +1.09(+1.71%) |
Dec 02, 2014 | 64.27 | 64.67 | 63.73 | 63.81 | 481,504 | -0.18(-0.28%) |