Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 67.73 | 67.77 | 67.70 | 67.75 | 830,020 | +0.04(+0.06%) |
Feb 26, 2015 | 67.76 | 67.79 | 67.69 | 67.70 | 1,234,447 | -0.09(-0.14%) |
Feb 25, 2015 | 67.79 | 67.81 | 67.76 | 67.80 | 1,441,961 | -0.01(-0.01%) |
Feb 24, 2015 | 67.66 | 67.81 | 67.63 | 67.81 | 1,044,900 | +0.14(+0.20%) |
Feb 23, 2015 | 67.68 | 67.71 | 67.66 | 67.67 | 1,381,304 | +0.03(+0.05%) |
Feb 20, 2015 | 67.70 | 67.74 | 67.61 | 67.64 | 1,528,239 | +0.00(+0.00%) |
Feb 19, 2015 | 67.68 | 67.70 | 67.64 | 67.64 | 1,173,976 | -0.04(-0.06%) |
Feb 18, 2015 | 67.56 | 67.70 | 67.54 | 67.68 | 1,531,333 | +0.10(+0.15%) |
Feb 17, 2015 | 67.63 | 67.68 | 67.54 | 67.58 | 2,187,785 | -0.06(-0.09%) |
Feb 13, 2015 | 67.68 | 67.64 | 67.64 | 67.64 | 1,529,319 | -0.03(-0.04%) |
Feb 12, 2015 | 67.65 | 67.70 | 67.65 | 67.66 | 1,342,109 | +0.04(+0.06%) |
Feb 11, 2015 | 67.65 | 67.69 | 67.61 | 67.62 | 1,513,534 | +0.00(+0.00%) |
Feb 10, 2015 | 67.67 | 67.67 | 67.61 | 67.62 | 857,155 | -0.06(-0.09%) |
Feb 09, 2015 | 67.74 | 67.74 | 67.65 | 67.68 | 880,337 | -0.02(-0.02%) |
Feb 06, 2015 | 67.77 | 67.81 | 67.68 | 67.70 | 1,316,287 | -0.26(-0.39%) |
Feb 05, 2015 | 67.92 | 67.97 | 67.89 | 67.96 | 1,167,668 | -0.01(-0.01%) |
Feb 04, 2015 | 67.88 | 67.97 | 67.86 | 67.97 | 1,136,266 | +0.03(+0.05%) |
Feb 03, 2015 | 68.02 | 68.02 | 67.92 | 67.93 | 1,323,613 | -0.08(-0.12%) |
Feb 02, 2015 | 68.02 | 68.08 | 67.99 | 68.02 | 1,938,733 | -0.06(-0.08%) |
Jan 30, 2015 | 68.02 | 68.07 | 67.98 | 68.07 | 2,568,126 | +0.17(+0.25%) |
Jan 29, 2015 | 67.94 | 67.94 | 67.87 | 67.90 | 961,456 | -0.02(-0.02%) |
Jan 28, 2015 | 67.86 | 67.97 | 67.82 | 67.92 | 956,936 | +0.07(+0.10%) |
Jan 27, 2015 | 67.89 | 67.92 | 67.84 | 67.85 | 1,574,596 | +0.03(+0.05%) |
Jan 26, 2015 | 67.84 | 67.86 | 67.79 | 67.82 | 2,130,370 | -0.03(-0.04%) |
Jan 23, 2015 | 67.82 | 67.88 | 67.81 | 67.84 | 2,207,841 | +0.04(+0.06%) |
Jan 22, 2015 | 67.94 | 67.94 | 67.77 | 67.80 | 1,853,822 | -0.02(-0.02%) |
Jan 21, 2015 | 67.85 | 67.93 | 67.81 | 67.82 | 1,570,231 | -0.08(-0.11%) |
Jan 20, 2015 | 67.95 | 67.99 | 67.87 | 67.89 | 1,996,436 | -0.07(-0.10%) |
Jan 16, 2015 | 67.95 | 68.02 | 67.91 | 67.96 | 4,990,481 | -0.05(-0.07%) |
Jan 15, 2015 | 67.93 | 68.02 | 67.87 | 68.01 | 1,472,704 | +0.13(+0.20%) |
Jan 14, 2015 | 67.89 | 67.91 | 67.84 | 67.88 | 1,087,344 | +0.11(+0.16%) |
Jan 13, 2015 | 67.70 | 67.79 | 67.70 | 67.77 | 2,192,163 | +0.07(+0.10%) |
Jan 12, 2015 | 67.73 | 67.76 | 67.69 | 67.70 | 1,652,617 | +0.02(+0.02%) |
Jan 09, 2015 | 67.62 | 67.71 | 67.62 | 67.68 | 1,505,553 | +0.07(+0.10%) |
Jan 08, 2015 | 67.62 | 67.62 | 67.57 | 67.62 | 1,411,806 | +0.01(+0.01%) |
Jan 07, 2015 | 67.60 | 67.61 | 67.54 | 67.61 | 2,183,228 | +0.06(+0.09%) |
Jan 06, 2015 | 67.56 | 67.69 | 67.52 | 67.55 | 3,166,673 | +0.06(+0.09%) |
Jan 05, 2015 | 67.43 | 67.52 | 67.41 | 67.49 | 1,817,317 | +0.06(+0.09%) |
Jan 02, 2015 | 67.43 | 67.48 | 67.41 | 67.43 | 1,108,142 | +0.00(+0.00%) |
Dec 31, 2014 | 67.43 | 67.43 | 67.43 | 67.43 | 1,871,557 | +0.03(+0.05%) |
Dec 30, 2014 | 67.40 | 67.43 | 67.37 | 67.40 | 2,167,888 | +0.03(+0.04%) |
Dec 29, 2014 | 67.33 | 67.41 | 67.32 | 67.37 | 4,446,099 | +0.09(+0.14%) |
Dec 26, 2014 | 67.25 | 67.33 | 67.25 | 67.28 | 1,900,852 | +0.03(+0.04%) |
Dec 24, 2014 | 67.25 | 67.25 | 67.25 | 67.25 | 1,159,571 | +0.01(+0.01%) |
Dec 23, 2014 | 67.36 | 67.36 | 67.25 | 67.25 | 2,475,383 | -0.11(-0.16%) |
Dec 22, 2014 | 67.34 | 67.39 | 67.34 | 67.35 | 1,506,547 | +0.00(+0.00%) |
Dec 19, 2014 | 67.39 | 67.39 | 67.34 | 67.35 | 1,328,440 | -0.02(-0.02%) |
Dec 18, 2014 | 67.42 | 67.44 | 67.33 | 67.37 | 1,338,964 | -0.12(-0.17%) |
Dec 17, 2014 | 67.55 | 67.60 | 67.44 | 67.49 | 1,816,652 | -0.06(-0.09%) |
Dec 16, 2014 | 67.55 | 67.56 | 67.49 | 67.55 | 1,506,273 | +0.09(+0.14%) |
Dec 15, 2014 | 67.50 | 67.55 | 67.44 | 67.45 | 1,778,196 | -0.12(-0.17%) |
Dec 12, 2014 | 67.50 | 67.60 | 67.45 | 67.57 | 1,568,818 | +0.14(+0.21%) |
Dec 11, 2014 | 67.44 | 67.46 | 67.39 | 67.43 | 1,460,397 | -0.06(-0.09%) |
Dec 10, 2014 | 67.39 | 67.49 | 67.39 | 67.49 | 3,639,814 | +0.06(+0.09%) |
Dec 09, 2014 | 67.39 | 67.47 | 67.39 | 67.43 | 1,172,440 | +0.04(+0.06%) |
Dec 08, 2014 | 67.35 | 67.40 | 67.32 | 67.39 | 1,139,946 | +0.03(+0.05%) |
Dec 05, 2014 | 67.43 | 67.43 | 67.34 | 67.35 | 1,700,990 | -0.20(-0.30%) |
Dec 04, 2014 | 67.51 | 67.55 | 67.49 | 67.55 | 861,571 | +0.03(+0.04%) |
Dec 03, 2014 | 67.50 | 67.53 | 67.48 | 67.52 | 1,910,296 | +0.01(+0.02%) |
Dec 02, 2014 | 67.57 | 67.58 | 67.49 | 67.51 | 1,425,315 | -0.12(-0.18%) |