Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 61.83 | 62.52 | 61.05 | 62.06 | 803,984 | +0.61(+0.99%) |
Feb 26, 2015 | 60.50 | 63.15 | 60.31 | 61.45 | 940,507 | +0.26(+0.42%) |
Feb 25, 2015 | 61.93 | 62.30 | 60.10 | 61.19 | 1,068,808 | -1.13(-1.81%) |
Feb 24, 2015 | 62.83 | 63.30 | 61.50 | 62.32 | 547,456 | -0.28(-0.45%) |
Feb 23, 2015 | 63.74 | 63.88 | 62.15 | 62.60 | 628,077 | -1.28(-2.00%) |
Feb 20, 2015 | 62.75 | 63.96 | 62.18 | 63.88 | 665,484 | +1.29(+2.06%) |
Feb 19, 2015 | 61.35 | 63.46 | 61.13 | 62.59 | 877,252 | +1.10(+1.79%) |
Feb 18, 2015 | 63.13 | 63.46 | 61.13 | 61.49 | 1,026,820 | -2.05(-3.23%) |
Feb 17, 2015 | 67.00 | 67.25 | 63.04 | 63.54 | 1,478,107 | -3.62(-5.39%) |
Feb 13, 2015 | 67.13 | 67.16 | 67.16 | 67.16 | 882,800 | -0.34(-0.50%) |
Feb 12, 2015 | 66.02 | 67.55 | 65.52 | 67.50 | 946,397 | +1.54(+2.33%) |
Feb 11, 2015 | 64.33 | 66.09 | 63.30 | 65.96 | 1,074,482 | +2.08(+3.26%) |
Feb 10, 2015 | 63.58 | 64.43 | 62.91 | 63.88 | 1,063,902 | +0.91(+1.45%) |
Feb 09, 2015 | 60.86 | 63.54 | 60.63 | 62.97 | 1,172,729 | +1.60(+2.61%) |
Feb 06, 2015 | 62.61 | 63.30 | 60.53 | 61.37 | 1,124,219 | -0.97(-1.56%) |
Feb 05, 2015 | 59.00 | 63.01 | 58.80 | 62.34 | 2,837,566 | +3.96(+6.78%) |
Feb 04, 2015 | 57.68 | 59.60 | 56.52 | 58.38 | 3,314,968 | +1.02(+1.78%) |
Feb 03, 2015 | 57.00 | 57.75 | 51.55 | 57.36 | 23,280,104 | -22.72(-28.37%) |
Feb 02, 2015 | 80.36 | 81.00 | 78.70 | 80.08 | 1,715,500 | +0.59(+0.74%) |
Jan 30, 2015 | 77.35 | 80.23 | 77.25 | 79.49 | 660,546 | +1.18(+1.51%) |
Jan 29, 2015 | 79.32 | 80.75 | 76.33 | 78.31 | 982,396 | -0.73(-0.92%) |
Jan 28, 2015 | 81.64 | 82.79 | 78.87 | 79.04 | 1,188,289 | -1.13(-1.41%) |
Jan 27, 2015 | 78.51 | 80.26 | 78.00 | 80.17 | 872,786 | +0.82(+1.03%) |
Jan 26, 2015 | 77.34 | 80.60 | 77.11 | 79.35 | 1,159,533 | +2.24(+2.90%) |
Jan 23, 2015 | 76.18 | 77.16 | 75.88 | 77.11 | 869,036 | +1.10(+1.45%) |
Jan 22, 2015 | 76.07 | 76.41 | 74.23 | 76.01 | 883,997 | +0.82(+1.09%) |
Jan 21, 2015 | 71.33 | 75.29 | 71.33 | 75.19 | 1,025,994 | +3.56(+4.98%) |
Jan 20, 2015 | 73.01 | 73.30 | 71.54 | 71.62 | 1,296,092 | -1.11(-1.53%) |
Jan 16, 2015 | 70.05 | 72.99 | 70.04 | 72.74 | 1,320,123 | +2.72(+3.88%) |
Jan 15, 2015 | 73.11 | 73.42 | 70.01 | 70.02 | 1,411,451 | -3.17(-4.33%) |
Jan 14, 2015 | 73.77 | 74.35 | 72.25 | 73.19 | 1,483,674 | -1.67(-2.23%) |
Jan 13, 2015 | 76.60 | 77.00 | 73.87 | 74.86 | 717,673 | -0.79(-1.04%) |
Jan 12, 2015 | 79.58 | 79.58 | 74.79 | 75.65 | 908,436 | -2.11(-2.71%) |
Jan 09, 2015 | 79.51 | 79.92 | 76.85 | 77.76 | 928,162 | -1.49(-1.88%) |
Jan 08, 2015 | 79.11 | 80.13 | 77.98 | 79.25 | 846,827 | +1.49(+1.92%) |
Jan 07, 2015 | 77.41 | 78.76 | 77.07 | 77.76 | 848,070 | +1.38(+1.81%) |
Jan 06, 2015 | 77.33 | 78.58 | 73.77 | 76.38 | 1,925,170 | -0.63(-0.82%) |
Jan 05, 2015 | 80.38 | 81.00 | 76.08 | 77.01 | 1,562,051 | -4.04(-4.98%) |
Jan 02, 2015 | 83.71 | 84.47 | 80.13 | 81.05 | 848,199 | -2.06(-2.48%) |
Dec 31, 2014 | 81.92 | 83.11 | 83.11 | 83.11 | 1,632,100 | +1.47(+1.80%) |
Dec 30, 2014 | 82.00 | 83.79 | 81.23 | 81.64 | 1,872,822 | -1.01(-1.22%) |
Dec 29, 2014 | 84.01 | 84.81 | 82.33 | 82.65 | 1,714,671 | -1.23(-1.47%) |
Dec 26, 2014 | 81.46 | 84.91 | 80.41 | 83.88 | 1,965,129 | +2.76(+3.40%) |
Dec 24, 2014 | 80.88 | 81.12 | 81.12 | 81.12 | 656,100 | +0.24(+0.30%) |
Dec 23, 2014 | 82.60 | 83.74 | 80.58 | 80.88 | 792,169 | -1.72(-2.08%) |
Dec 22, 2014 | 82.01 | 83.28 | 80.43 | 82.60 | 1,275,748 | +1.45(+1.79%) |
Dec 19, 2014 | 78.00 | 81.41 | 76.60 | 81.15 | 2,109,131 | +2.51(+3.19%) |
Dec 18, 2014 | 82.96 | 82.96 | 76.91 | 78.64 | 2,917,827 | -2.37(-2.93%) |
Dec 17, 2014 | 79.20 | 81.98 | 78.53 | 81.01 | 2,596,003 | +1.94(+2.45%) |
Dec 16, 2014 | 83.76 | 83.76 | 78.94 | 79.07 | 3,101,796 | -4.84(-5.77%) |
Dec 15, 2014 | 87.17 | 87.75 | 83.70 | 83.91 | 1,693,557 | -2.40(-2.78%) |
Dec 12, 2014 | 86.50 | 87.89 | 85.51 | 86.31 | 1,141,522 | -0.67(-0.77%) |
Dec 11, 2014 | 86.60 | 91.42 | 86.30 | 86.98 | 1,513,745 | +0.85(+0.99%) |
Dec 10, 2014 | 88.13 | 89.06 | 85.51 | 86.13 | 2,221,609 | -2.18(-2.47%) |
Dec 09, 2014 | 86.57 | 88.52 | 85.00 | 88.31 | 1,487,212 | +0.26(+0.30%) |
Dec 08, 2014 | 93.12 | 94.17 | 88.00 | 88.05 | 1,816,115 | -5.20(-5.58%) |
Dec 05, 2014 | 92.59 | 94.54 | 92.45 | 93.25 | 1,019,964 | +0.76(+0.82%) |
Dec 04, 2014 | 92.90 | 94.80 | 92.36 | 92.49 | 1,261,973 | -0.50(-0.54%) |
Dec 03, 2014 | 96.25 | 96.70 | 91.77 | 92.99 | 2,923,310 | -3.81(-3.94%) |
Dec 02, 2014 | 97.00 | 98.57 | 96.27 | 96.80 | 1,292,916 | -0.52(-0.53%) |