Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 64.83 | 65.52 | 64.79 | 65.07 | 271,234 | +0.25(+0.39%) |
Feb 26, 2015 | 65.13 | 65.50 | 64.59 | 64.82 | 226,339 | -0.08(-0.12%) |
Feb 25, 2015 | 64.95 | 65.41 | 64.66 | 64.90 | 181,277 | +0.10(+0.16%) |
Feb 24, 2015 | 65.12 | 65.21 | 64.75 | 64.80 | 258,391 | -0.05(-0.08%) |
Feb 23, 2015 | 64.84 | 64.99 | 64.61 | 64.85 | 271,813 | -0.25(-0.38%) |
Feb 20, 2015 | 65.38 | 65.38 | 64.70 | 65.10 | 255,818 | -0.16(-0.24%) |
Feb 19, 2015 | 65.66 | 65.78 | 65.16 | 65.26 | 370,125 | -0.61(-0.93%) |
Feb 18, 2015 | 65.75 | 66.19 | 65.13 | 65.87 | 345,643 | +0.26(+0.39%) |
Feb 17, 2015 | 65.45 | 66.14 | 65.07 | 65.61 | 386,300 | +0.31(+0.47%) |
Feb 13, 2015 | 65.17 | 65.31 | 65.31 | 65.31 | 341,626 | +0.37(+0.57%) |
Feb 12, 2015 | 65.36 | 65.78 | 64.91 | 64.93 | 397,533 | +0.19(+0.29%) |
Feb 11, 2015 | 65.81 | 65.81 | 64.62 | 64.75 | 533,539 | -0.71(-1.08%) |
Feb 10, 2015 | 67.97 | 68.00 | 63.44 | 65.45 | 877,622 | +1.27(+1.98%) |
Feb 09, 2015 | 64.51 | 65.18 | 63.40 | 64.19 | 562,785 | -0.63(-0.98%) |
Feb 06, 2015 | 65.14 | 65.69 | 64.46 | 64.82 | 403,915 | -0.33(-0.51%) |
Feb 05, 2015 | 64.20 | 65.45 | 64.01 | 65.16 | 424,819 | +1.24(+1.94%) |
Feb 04, 2015 | 64.52 | 64.79 | 63.86 | 63.92 | 431,353 | -0.60(-0.93%) |
Feb 03, 2015 | 62.34 | 64.83 | 62.34 | 64.51 | 450,149 | +2.17(+3.49%) |
Feb 02, 2015 | 62.27 | 62.95 | 61.66 | 62.34 | 524,716 | +0.07(+0.11%) |
Jan 30, 2015 | 61.58 | 62.70 | 61.34 | 62.27 | 608,391 | +0.19(+0.30%) |
Jan 29, 2015 | 62.37 | 62.68 | 61.64 | 62.09 | 516,191 | -0.43(-0.68%) |
Jan 28, 2015 | 63.92 | 63.92 | 62.38 | 62.51 | 385,621 | -1.05(-1.66%) |
Jan 27, 2015 | 64.44 | 64.85 | 63.52 | 63.57 | 560,548 | -1.32(-2.03%) |
Jan 26, 2015 | 64.96 | 65.51 | 64.59 | 64.89 | 637,856 | +0.16(+0.24%) |
Jan 23, 2015 | 65.23 | 65.54 | 64.36 | 64.73 | 618,812 | -0.78(-1.19%) |
Jan 22, 2015 | 65.13 | 65.77 | 64.54 | 65.50 | 346,186 | +0.70(+1.08%) |
Jan 21, 2015 | 64.68 | 65.18 | 64.20 | 64.81 | 383,326 | +0.32(+0.50%) |
Jan 20, 2015 | 64.96 | 65.41 | 64.12 | 64.49 | 452,683 | -0.27(-0.42%) |
Jan 16, 2015 | 63.47 | 64.89 | 62.99 | 64.76 | 590,765 | +1.31(+2.07%) |
Jan 15, 2015 | 63.92 | 64.15 | 63.05 | 63.45 | 382,589 | -0.32(-0.50%) |
Jan 14, 2015 | 64.68 | 64.82 | 62.79 | 63.77 | 418,350 | -1.15(-1.78%) |
Jan 13, 2015 | 64.99 | 66.04 | 64.29 | 64.92 | 327,039 | -0.03(-0.04%) |
Jan 12, 2015 | 65.29 | 65.55 | 64.61 | 64.95 | 299,304 | -0.41(-0.63%) |
Jan 09, 2015 | 65.54 | 65.99 | 65.31 | 65.36 | 293,230 | -0.18(-0.27%) |
Jan 08, 2015 | 64.35 | 65.63 | 64.12 | 65.54 | 510,751 | +1.67(+2.62%) |
Jan 07, 2015 | 62.85 | 64.29 | 62.70 | 63.87 | 1,055,071 | +2.67(+4.37%) |
Jan 06, 2015 | 61.76 | 62.51 | 60.90 | 61.19 | 462,815 | -0.57(-0.92%) |
Jan 05, 2015 | 61.59 | 62.45 | 61.32 | 61.76 | 429,652 | -0.17(-0.28%) |
Jan 02, 2015 | 61.75 | 62.21 | 61.39 | 61.94 | 274,216 | +0.07(+0.12%) |
Dec 31, 2014 | 62.59 | 61.86 | 61.86 | 61.86 | 311,449 | -0.58(-0.92%) |
Dec 30, 2014 | 62.62 | 62.94 | 62.36 | 62.44 | 200,549 | -0.08(-0.13%) |
Dec 29, 2014 | 62.48 | 63.08 | 62.39 | 62.52 | 221,731 | +0.13(+0.21%) |
Dec 26, 2014 | 62.46 | 62.96 | 62.36 | 62.39 | 242,088 | +0.06(+0.10%) |
Dec 24, 2014 | 61.84 | 62.33 | 62.33 | 62.33 | 146,250 | +0.26(+0.42%) |
Dec 23, 2014 | 62.45 | 62.58 | 61.95 | 62.06 | 255,603 | +0.09(+0.15%) |
Dec 22, 2014 | 61.91 | 62.34 | 61.36 | 61.97 | 363,722 | +0.14(+0.23%) |
Dec 19, 2014 | 61.41 | 62.04 | 61.04 | 61.83 | 629,163 | +0.49(+0.80%) |
Dec 18, 2014 | 62.51 | 62.61 | 61.23 | 61.34 | 700,256 | -0.36(-0.59%) |
Dec 17, 2014 | 60.53 | 61.73 | 60.21 | 61.70 | 578,308 | +1.49(+2.47%) |
Dec 16, 2014 | 59.12 | 60.43 | 58.96 | 60.21 | 580,451 | +1.13(+1.91%) |
Dec 15, 2014 | 59.14 | 59.73 | 58.79 | 59.09 | 717,814 | +0.78(+1.34%) |
Dec 12, 2014 | 58.07 | 58.54 | 57.57 | 58.30 | 466,167 | +0.20(+0.34%) |
Dec 11, 2014 | 57.92 | 58.31 | 57.64 | 58.10 | 323,440 | +0.40(+0.69%) |
Dec 10, 2014 | 58.57 | 58.57 | 57.58 | 57.70 | 645,762 | -0.89(-1.52%) |
Dec 09, 2014 | 59.09 | 59.21 | 58.43 | 58.59 | 605,939 | -0.85(-1.44%) |
Dec 08, 2014 | 59.71 | 59.73 | 59.07 | 59.45 | 331,794 | -0.64(-1.07%) |
Dec 05, 2014 | 60.32 | 60.67 | 59.86 | 60.09 | 175,656 | -0.08(-0.13%) |
Dec 04, 2014 | 60.76 | 60.87 | 59.81 | 60.17 | 350,583 | -0.76(-1.24%) |
Dec 03, 2014 | 60.52 | 61.30 | 60.37 | 60.92 | 298,137 | +0.59(+0.98%) |
Dec 02, 2014 | 60.97 | 61.43 | 60.28 | 60.33 | 547,388 | -0.39(-0.65%) |