Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 73.91 | 74.50 | 73.75 | 74.26 | 1,955,113 | +0.35(+0.47%) |
Feb 26, 2015 | 73.49 | 73.96 | 73.13 | 73.91 | 1,964,732 | +0.36(+0.49%) |
Feb 25, 2015 | 73.41 | 73.92 | 73.22 | 73.55 | 1,662,537 | +0.31(+0.43%) |
Feb 24, 2015 | 73.28 | 73.73 | 73.06 | 73.24 | 1,311,881 | -0.33(-0.45%) |
Feb 23, 2015 | 73.10 | 73.78 | 72.98 | 73.57 | 1,656,898 | +0.30(+0.42%) |
Feb 20, 2015 | 72.39 | 73.30 | 72.21 | 73.26 | 1,373,162 | +0.64(+0.89%) |
Feb 19, 2015 | 72.96 | 73.08 | 72.47 | 72.62 | 1,297,946 | -0.38(-0.52%) |
Feb 18, 2015 | 72.85 | 73.43 | 72.73 | 72.99 | 1,433,197 | -0.25(-0.34%) |
Feb 17, 2015 | 73.34 | 73.57 | 72.82 | 73.25 | 2,290,630 | -0.64(-0.86%) |
Feb 13, 2015 | 72.72 | 73.88 | 73.88 | 73.88 | 4,135,497 | +1.42(+1.95%) |
Feb 12, 2015 | 71.83 | 72.79 | 71.83 | 72.47 | 1,844,739 | +0.49(+0.68%) |
Feb 11, 2015 | 71.73 | 72.38 | 71.46 | 71.97 | 1,976,933 | +0.31(+0.44%) |
Feb 10, 2015 | 71.87 | 71.98 | 70.87 | 71.66 | 2,679,957 | +0.49(+0.69%) |
Feb 09, 2015 | 71.09 | 71.32 | 70.23 | 71.17 | 2,978,764 | -0.08(-0.11%) |
Feb 06, 2015 | 70.24 | 72.67 | 70.10 | 71.25 | 5,812,783 | +1.03(+1.47%) |
Feb 05, 2015 | 66.81 | 70.48 | 66.81 | 70.22 | 6,931,976 | +5.24(+8.06%) |
Feb 04, 2015 | 65.15 | 65.74 | 64.86 | 64.98 | 2,661,076 | -0.26(-0.40%) |
Feb 03, 2015 | 64.75 | 65.35 | 64.45 | 65.24 | 2,415,682 | +0.90(+1.41%) |
Feb 02, 2015 | 63.34 | 64.35 | 63.06 | 64.33 | 3,662,605 | +1.11(+1.76%) |
Jan 30, 2015 | 63.92 | 64.36 | 63.14 | 63.22 | 2,637,496 | -1.24(-1.92%) |
Jan 29, 2015 | 63.42 | 64.54 | 63.31 | 64.46 | 2,957,305 | +1.41(+2.23%) |
Jan 28, 2015 | 64.45 | 64.45 | 63.03 | 63.05 | 2,952,604 | -1.21(-1.88%) |
Jan 27, 2015 | 64.38 | 64.49 | 63.39 | 64.26 | 3,775,175 | -0.99(-1.52%) |
Jan 26, 2015 | 65.71 | 65.94 | 64.96 | 65.26 | 2,635,777 | -0.75(-1.14%) |
Jan 23, 2015 | 67.22 | 67.22 | 65.52 | 66.01 | 3,471,578 | -1.26(-1.88%) |
Jan 22, 2015 | 66.68 | 67.47 | 66.05 | 67.27 | 2,509,853 | +1.01(+1.53%) |
Jan 21, 2015 | 65.69 | 66.81 | 65.28 | 66.26 | 2,202,557 | -0.49(-0.74%) |
Jan 20, 2015 | 66.92 | 66.94 | 66.27 | 66.75 | 1,708,093 | +0.28(+0.42%) |
Jan 16, 2015 | 65.67 | 66.62 | 65.43 | 66.47 | 1,847,065 | +0.46(+0.69%) |
Jan 15, 2015 | 66.34 | 66.42 | 65.77 | 66.02 | 1,720,280 | -0.37(-0.55%) |
Jan 14, 2015 | 65.81 | 66.49 | 65.41 | 66.38 | 1,402,278 | -0.36(-0.54%) |
Jan 13, 2015 | 66.56 | 67.88 | 66.30 | 66.74 | 1,620,128 | +0.23(+0.35%) |
Jan 12, 2015 | 66.93 | 67.25 | 65.88 | 66.51 | 2,174,327 | -0.57(-0.85%) |
Jan 09, 2015 | 67.56 | 67.71 | 66.86 | 67.08 | 1,290,644 | -0.45(-0.66%) |
Jan 08, 2015 | 66.85 | 67.72 | 66.65 | 67.53 | 1,634,229 | +0.96(+1.44%) |
Jan 07, 2015 | 66.64 | 66.84 | 66.20 | 66.57 | 1,771,531 | +0.30(+0.46%) |
Jan 06, 2015 | 66.89 | 67.02 | 66.11 | 66.27 | 1,773,413 | -0.62(-0.92%) |
Jan 05, 2015 | 67.34 | 67.39 | 66.72 | 66.89 | 1,432,107 | -0.81(-1.20%) |
Jan 02, 2015 | 68.56 | 68.72 | 67.18 | 67.70 | 1,034,340 | -0.55(-0.80%) |
Dec 31, 2014 | 69.27 | 68.25 | 68.25 | 68.25 | 1,021,732 | -0.87(-1.26%) |
Dec 30, 2014 | 69.27 | 69.62 | 68.65 | 69.12 | 1,544,320 | -0.21(-0.30%) |
Dec 29, 2014 | 69.20 | 69.57 | 68.69 | 69.32 | 923,887 | -0.04(-0.06%) |
Dec 26, 2014 | 69.54 | 69.76 | 69.54 | 69.37 | 466,922 | +0.05(+0.08%) |
Dec 24, 2014 | 69.59 | 69.31 | 69.31 | 69.31 | 1,490,560 | -0.33(-0.48%) |
Dec 23, 2014 | 68.27 | 69.73 | 68.27 | 69.64 | 3,099,562 | +1.49(+2.18%) |
Dec 22, 2014 | 68.24 | 68.32 | 67.51 | 68.16 | 1,744,199 | -0.13(-0.20%) |
Dec 19, 2014 | 68.05 | 68.44 | 67.60 | 68.29 | 3,557,944 | +0.42(+0.62%) |
Dec 18, 2014 | 67.01 | 67.87 | 66.75 | 67.87 | 1,973,111 | +1.59(+2.41%) |
Dec 17, 2014 | 65.51 | 66.71 | 65.12 | 66.28 | 1,844,161 | +0.90(+1.38%) |
Dec 16, 2014 | 64.66 | 66.45 | 64.28 | 65.37 | 2,397,111 | +0.68(+1.05%) |
Dec 15, 2014 | 65.80 | 65.90 | 64.68 | 64.69 | 1,293,755 | -0.72(-1.10%) |
Dec 12, 2014 | 65.93 | 66.39 | 65.27 | 65.41 | 1,547,676 | -0.88(-1.32%) |
Dec 11, 2014 | 66.58 | 66.91 | 66.15 | 66.29 | 1,527,678 | +0.50(+0.76%) |
Dec 10, 2014 | 66.48 | 66.67 | 65.76 | 65.78 | 1,833,383 | -1.07(-1.59%) |
Dec 09, 2014 | 66.14 | 66.88 | 65.70 | 66.85 | 1,344,609 | +0.37(+0.55%) |
Dec 08, 2014 | 66.81 | 66.98 | 66.17 | 66.48 | 1,381,978 | -0.39(-0.58%) |
Dec 05, 2014 | 66.50 | 66.88 | 66.30 | 66.87 | 1,779,919 | +0.27(+0.40%) |
Dec 04, 2014 | 66.56 | 66.95 | 66.20 | 66.60 | 1,923,931 | -0.22(-0.34%) |
Dec 03, 2014 | 66.27 | 66.90 | 65.82 | 66.82 | 2,869,529 | +0.31(+0.47%) |
Dec 02, 2014 | 66.04 | 66.56 | 65.88 | 66.51 | 1,642,838 | +0.47(+0.71%) |