Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 69.25 | 69.39 | 69.17 | 69.18 | 718,123 | -0.07(-0.10%) |
Feb 26, 2015 | 69.28 | 69.35 | 69.04 | 69.24 | 895,067 | -0.08(-0.12%) |
Feb 25, 2015 | 69.38 | 69.49 | 69.20 | 69.33 | 1,207,823 | -0.05(-0.07%) |
Feb 24, 2015 | 69.14 | 69.45 | 69.00 | 69.38 | 899,185 | +0.26(+0.37%) |
Feb 23, 2015 | 69.09 | 69.18 | 68.93 | 69.12 | 1,368,972 | -0.09(-0.13%) |
Feb 20, 2015 | 68.71 | 69.23 | 68.35 | 69.21 | 790,663 | +0.37(+0.53%) |
Feb 19, 2015 | 68.68 | 69.00 | 68.57 | 68.84 | 1,116,848 | -0.14(-0.21%) |
Feb 18, 2015 | 68.77 | 69.03 | 68.71 | 68.98 | 697,630 | +0.06(+0.08%) |
Feb 17, 2015 | 68.62 | 69.01 | 68.52 | 68.93 | 726,393 | +0.09(+0.13%) |
Feb 13, 2015 | 68.83 | 68.83 | 68.83 | 0 | +0.40(+0.59%) | |
Feb 12, 2015 | 68.28 | 68.46 | 68.07 | 68.43 | 8,556,233 | +0.40(+0.59%) |
Feb 11, 2015 | 67.96 | 68.22 | 67.70 | 68.03 | 785,201 | +0.03(+0.04%) |
Feb 10, 2015 | 67.77 | 68.09 | 67.34 | 68.01 | 800,249 | +0.70(+1.04%) |
Feb 09, 2015 | 67.49 | 67.76 | 67.11 | 67.30 | 649,620 | -0.35(-0.52%) |
Feb 06, 2015 | 67.96 | 68.13 | 67.47 | 67.66 | 1,152,636 | -0.19(-0.28%) |
Feb 05, 2015 | 67.45 | 67.87 | 67.39 | 67.85 | 958,240 | +0.69(+1.03%) |
Feb 04, 2015 | 67.20 | 67.57 | 67.00 | 67.15 | 861,675 | -0.32(-0.47%) |
Feb 03, 2015 | 66.69 | 67.50 | 66.69 | 67.47 | 928,769 | +1.07(+1.61%) |
Feb 02, 2015 | 65.66 | 66.47 | 65.13 | 66.40 | 1,084,279 | +0.89(+1.35%) |
Jan 30, 2015 | 66.06 | 66.36 | 65.47 | 65.52 | 1,840,731 | -1.09(-1.63%) |
Jan 29, 2015 | 66.26 | 66.68 | 65.61 | 66.60 | 1,171,313 | +0.37(+0.55%) |
Jan 28, 2015 | 67.39 | 67.44 | 66.17 | 66.24 | 1,235,994 | -0.91(-1.36%) |
Jan 27, 2015 | 67.21 | 67.50 | 66.70 | 67.15 | 1,552,176 | -0.68(-1.00%) |
Jan 26, 2015 | 67.62 | 67.83 | 67.28 | 67.82 | 1,130,327 | +0.19(+0.28%) |
Jan 23, 2015 | 67.96 | 68.02 | 67.58 | 67.63 | 1,042,592 | -0.42(-0.61%) |
Jan 22, 2015 | 67.41 | 68.10 | 66.88 | 68.05 | 1,206,695 | +0.95(+1.42%) |
Jan 21, 2015 | 66.70 | 67.24 | 66.46 | 67.10 | 2,095,137 | +0.24(+0.36%) |
Jan 20, 2015 | 67.07 | 67.15 | 66.23 | 66.85 | 1,184,342 | +0.00(+0.00%) |
Jan 16, 2015 | 66.03 | 66.95 | 65.88 | 66.85 | 1,181,639 | +0.73(+1.10%) |
Jan 15, 2015 | 66.06 | 66.13 | 938,709 | -0.28(-0.43%) | ||
Jan 14, 2015 | 66.03 | 66.50 | 65.72 | 66.41 | 1,206,444 | -0.42(-0.63%) |
Jan 13, 2015 | 66.83 | 1,125,879 | -0.16(-0.24%) | |||
Jan 12, 2015 | 67.52 | 67.52 | 66.80 | 66.99 | 798,310 | -0.48(-0.72%) |
Jan 09, 2015 | 68.10 | 68.10 | 67.29 | 67.47 | 949,566 | -0.57(-0.83%) |
Jan 08, 2015 | 67.36 | 68.07 | 67.36 | 68.04 | 1,456,623 | +1.16(+1.74%) |
Jan 07, 2015 | 66.54 | 66.96 | 66.33 | 66.88 | 1,169,393 | +0.86(+1.30%) |
Jan 06, 2015 | 66.71 | 66.89 | 65.67 | 66.02 | 1,515,404 | -0.58(-0.88%) |
Jan 05, 2015 | 67.35 | 67.49 | 66.45 | 66.60 | 1,656,722 | -1.09(-1.60%) |
Jan 02, 2015 | 67.96 | 68.17 | 67.25 | 67.69 | 1,210,408 | -0.12(-0.17%) |
Dec 31, 2014 | 67.81 | 67.81 | 67.81 | 0 | -0.67(-0.98%) | |
Dec 30, 2014 | 68.60 | 68.68 | 68.44 | 68.47 | 993,520 | -0.27(-0.39%) |
Dec 29, 2014 | 68.70 | 68.81 | 68.62 | 68.74 | 925,232 | -0.01(-0.01%) |
Dec 26, 2014 | 68.78 | 68.95 | 68.73 | 68.75 | 778,596 | +0.11(+0.16%) |
Dec 24, 2014 | 68.64 | 68.64 | 68.64 | 0 | -0.13(-0.18%) | |
Dec 23, 2014 | 68.84 | 68.88 | 68.62 | 68.77 | 1,346,242 | +0.30(+0.44%) |
Dec 22, 2014 | 68.02 | 68.48 | 68.02 | 68.47 | 1,253,659 | +0.57(+0.84%) |
Dec 19, 2014 | 67.91 | 68.11 | 67.66 | 67.90 | 1,469,937 | +0.09(+0.13%) |
Dec 18, 2014 | 67.31 | 67.81 | 66.86 | 67.81 | 1,939,970 | +1.43(+2.15%) |
Dec 17, 2014 | 65.41 | 66.47 | 65.32 | 66.38 | 1,655,819 | +1.16(+1.78%) |
Dec 16, 2014 | 66.54 | 65.22 | 1,688,193 | -0.22(-0.34%) | ||
Dec 15, 2014 | 66.13 | 66.29 | 65.19 | 65.44 | 1,691,918 | -0.33(-0.50%) |
Dec 12, 2014 | 66.41 | 66.72 | 65.75 | 65.77 | 1,392,554 | -1.03(-1.55%) |
Dec 11, 2014 | 66.64 | 67.37 | 66.60 | 66.80 | 843,189 | +0.37(+0.56%) |
Dec 10, 2014 | 67.35 | 67.50 | 66.33 | 66.43 | 850,716 | -1.07(-1.59%) |
Dec 09, 2014 | 67.00 | 67.53 | 66.82 | 67.50 | 1,179,532 | -0.06(-0.09%) |
Dec 08, 2014 | 67.90 | 68.06 | 67.39 | 67.56 | 754,525 | -0.47(-0.70%) |
Dec 05, 2014 | 67.95 | 68.03 | 67.86 | 68.03 | 631,278 | +0.12(+0.18%) |
Dec 04, 2014 | 67.95 | 68.10 | 67.58 | 67.91 | 911,836 | -0.17(-0.24%) |
Dec 03, 2014 | 67.77 | 68.14 | 67.77 | 68.07 | 946,629 | +0.34(+0.50%) |
Dec 02, 2014 | 67.32 | 67.77 | 67.32 | 67.73 | 820,949 | +0.45(+0.67%) |