Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 71.16 | 71.40 | 69.85 | 70.42 | 2,792,219 | -1.07(-1.50%) |
Feb 26, 2015 | 70.97 | 71.54 | 69.42 | 71.49 | 3,182,817 | +0.50(+0.70%) |
Feb 25, 2015 | 69.20 | 71.28 | 68.61 | 70.99 | 3,295,777 | +1.77(+2.55%) |
Feb 24, 2015 | 70.81 | 71.09 | 68.33 | 69.22 | 2,761,905 | -1.36(-1.93%) |
Feb 23, 2015 | 70.11 | 71.89 | 69.95 | 70.59 | 2,362,108 | +0.58(+0.83%) |
Feb 20, 2015 | 69.35 | 70.25 | 69.23 | 70.00 | 1,682,542 | +0.54(+0.78%) |
Feb 19, 2015 | 68.73 | 69.74 | 68.59 | 69.46 | 1,823,677 | +0.59(+0.86%) |
Feb 18, 2015 | 68.31 | 68.91 | 67.40 | 68.87 | 1,490,814 | +0.88(+1.29%) |
Feb 17, 2015 | 66.78 | 68.26 | 66.78 | 67.99 | 2,393,678 | +1.26(+1.88%) |
Feb 13, 2015 | 66.35 | 66.74 | 66.74 | 66.74 | 3,978,369 | +0.45(+0.67%) |
Feb 12, 2015 | 65.23 | 66.29 | 64.76 | 66.29 | 2,160,102 | +1.38(+2.13%) |
Feb 11, 2015 | 64.89 | 66.48 | 64.31 | 64.90 | 1,836,420 | -0.19(-0.30%) |
Feb 10, 2015 | 64.29 | 65.31 | 63.84 | 65.10 | 946,149 | +1.44(+2.27%) |
Feb 09, 2015 | 63.67 | 64.85 | 63.43 | 63.65 | 1,688,449 | -0.32(-0.50%) |
Feb 06, 2015 | 64.80 | 65.69 | 63.61 | 63.98 | 2,032,799 | -0.83(-1.28%) |
Feb 05, 2015 | 63.29 | 65.00 | 63.20 | 64.81 | 2,552,197 | +1.83(+2.91%) |
Feb 04, 2015 | 62.74 | 63.36 | 61.50 | 62.98 | 3,439,560 | -1.31(-2.03%) |
Feb 03, 2015 | 64.80 | 65.05 | 62.29 | 64.28 | 3,235,112 | -0.19(-0.30%) |
Feb 02, 2015 | 65.90 | 66.13 | 63.64 | 64.47 | 4,149,217 | -1.03(-1.58%) |
Jan 30, 2015 | 66.33 | 66.79 | 65.45 | 65.50 | 1,721,692 | -0.77(-1.17%) |
Jan 29, 2015 | 65.55 | 66.28 | 64.23 | 66.28 | 1,249,551 | +0.93(+1.42%) |
Jan 28, 2015 | 67.59 | 67.80 | 65.06 | 65.35 | 2,748,747 | -1.80(-2.68%) |
Jan 27, 2015 | 66.06 | 67.82 | 65.69 | 67.15 | 1,936,274 | +0.15(+0.23%) |
Jan 26, 2015 | 65.19 | 67.00 | 64.74 | 67.00 | 1,760,616 | +1.84(+2.83%) |
Jan 23, 2015 | 64.53 | 65.37 | 64.29 | 65.16 | 1,684,728 | +0.69(+1.07%) |
Jan 22, 2015 | 64.40 | 64.49 | 62.00 | 64.46 | 2,571,914 | +0.69(+1.08%) |
Jan 21, 2015 | 65.11 | 65.58 | 63.52 | 63.78 | 2,008,145 | -1.89(-2.88%) |
Jan 20, 2015 | 65.42 | 65.84 | 63.49 | 65.67 | 2,410,642 | +0.72(+1.11%) |
Jan 16, 2015 | 63.09 | 65.04 | 62.77 | 64.95 | 2,265,394 | +1.92(+3.04%) |
Jan 15, 2015 | 65.65 | 65.73 | 62.93 | 63.03 | 3,586,832 | -2.43(-3.71%) |
Jan 14, 2015 | 63.92 | 65.59 | 63.59 | 65.46 | 1,788,011 | +1.00(+1.55%) |
Jan 13, 2015 | 65.79 | 66.18 | 63.49 | 64.46 | 3,072,433 | -0.48(-0.74%) |
Jan 12, 2015 | 65.72 | 66.11 | 64.38 | 64.94 | 3,011,314 | +0.61(+0.95%) |
Jan 09, 2015 | 64.64 | 64.84 | 63.36 | 64.33 | 2,307,454 | +0.05(+0.08%) |
Jan 08, 2015 | 63.98 | 64.34 | 63.30 | 64.28 | 1,889,568 | +1.39(+2.22%) |
Jan 07, 2015 | 61.35 | 62.94 | 61.34 | 62.89 | 1,808,568 | +2.42(+4.00%) |
Jan 06, 2015 | 62.33 | 62.75 | 59.71 | 60.47 | 2,230,508 | -1.54(-2.49%) |
Jan 05, 2015 | 61.58 | 63.15 | 61.24 | 62.01 | 1,693,576 | +0.19(+0.31%) |
Jan 02, 2015 | 61.67 | 62.32 | 60.72 | 61.82 | 1,140,850 | +0.64(+1.05%) |
Dec 31, 2014 | 61.05 | 61.18 | 61.18 | 61.18 | 2,946,060 | +0.30(+0.50%) |
Dec 30, 2014 | 61.42 | 61.71 | 60.81 | 60.88 | 881,239 | -0.65(-1.05%) |
Dec 29, 2014 | 61.41 | 62.08 | 61.00 | 61.52 | 839,307 | +0.22(+0.36%) |
Dec 26, 2014 | 60.44 | 61.36 | 60.09 | 61.30 | 677,828 | +1.38(+2.31%) |
Dec 24, 2014 | 58.70 | 59.92 | 59.92 | 59.92 | 1,304,788 | +1.13(+1.92%) |
Dec 23, 2014 | 62.49 | 62.49 | 58.31 | 58.79 | 3,547,646 | -3.20(-5.16%) |
Dec 22, 2014 | 61.59 | 62.74 | 61.08 | 61.98 | 2,244,430 | -0.47(-0.75%) |
Dec 19, 2014 | 61.74 | 62.90 | 61.09 | 62.45 | 2,275,019 | +0.57(+0.93%) |
Dec 18, 2014 | 61.10 | 61.92 | 60.63 | 61.88 | 2,043,091 | +1.92(+3.20%) |
Dec 17, 2014 | 57.54 | 60.01 | 57.28 | 59.95 | 2,715,952 | +2.73(+4.77%) |
Dec 16, 2014 | 57.27 | 59.13 | 56.49 | 57.23 | 3,238,569 | -0.33(-0.58%) |
Dec 15, 2014 | 60.73 | 60.86 | 57.46 | 57.56 | 3,472,020 | -2.57(-4.27%) |
Dec 12, 2014 | 59.76 | 61.00 | 59.23 | 60.13 | 1,335,467 | -0.10(-0.17%) |
Dec 11, 2014 | 60.49 | 61.59 | 59.94 | 60.23 | 1,401,912 | +0.14(+0.24%) |
Dec 10, 2014 | 61.28 | 61.53 | 59.97 | 60.08 | 1,821,766 | -1.32(-2.15%) |
Dec 09, 2014 | 59.34 | 61.56 | 58.70 | 61.40 | 1,683,937 | +1.72(+2.89%) |
Dec 08, 2014 | 59.89 | 60.84 | 59.56 | 59.68 | 2,781,444 | +0.35(+0.60%) |
Dec 05, 2014 | 58.51 | 59.34 | 58.50 | 59.32 | 848,902 | +1.04(+1.78%) |
Dec 04, 2014 | 59.00 | 59.00 | 58.11 | 58.29 | 1,053,487 | -0.45(-0.76%) |
Dec 03, 2014 | 58.74 | 58.90 | 57.92 | 58.73 | 861,336 | +0.06(+0.09%) |
Dec 02, 2014 | 58.09 | 58.89 | 57.38 | 58.68 | 1,280,337 | +1.51(+2.64%) |