Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 70.58 | 71.38 | 70.52 | 70.92 | 1,737,236 | +0.06(+0.08%) |
Feb 26, 2015 | 70.78 | 71.22 | 70.19 | 70.86 | 1,648,567 | +0.38(+0.54%) |
Feb 25, 2015 | 70.61 | 70.86 | 70.15 | 70.48 | 1,979,066 | -0.36(-0.51%) |
Feb 24, 2015 | 72.69 | 72.98 | 69.61 | 70.84 | 4,358,325 | -0.90(-1.25%) |
Feb 23, 2015 | 69.13 | 73.29 | 69.00 | 71.74 | 5,474,374 | +4.81(+7.19%) |
Feb 20, 2015 | 66.76 | 67.14 | 66.43 | 66.93 | 817,277 | +0.04(+0.06%) |
Feb 19, 2015 | 67.00 | 67.13 | 66.40 | 66.89 | 1,067,177 | -0.13(-0.19%) |
Feb 18, 2015 | 66.64 | 67.33 | 66.49 | 67.02 | 2,198,229 | +0.33(+0.49%) |
Feb 17, 2015 | 66.16 | 66.94 | 66.11 | 66.69 | 1,075,210 | +0.59(+0.89%) |
Feb 13, 2015 | 64.61 | 66.10 | 66.10 | 66.10 | 4,451,300 | +1.60(+2.48%) |
Feb 12, 2015 | 62.28 | 64.74 | 62.28 | 64.50 | 2,763,942 | +2.36(+3.80%) |
Feb 11, 2015 | 60.96 | 62.34 | 60.49 | 62.14 | 3,220,248 | +1.25(+2.05%) |
Feb 10, 2015 | 60.18 | 62.20 | 59.88 | 60.89 | 5,736,260 | -3.95(-6.09%) |
Feb 09, 2015 | 64.83 | 64.98 | 64.40 | 64.84 | 1,724,586 | -0.18(-0.28%) |
Feb 06, 2015 | 64.07 | 65.35 | 63.93 | 65.02 | 1,579,691 | +1.57(+2.47%) |
Feb 05, 2015 | 62.95 | 63.52 | 62.61 | 63.45 | 1,228,561 | +0.82(+1.31%) |
Feb 04, 2015 | 61.96 | 63.06 | 61.82 | 62.63 | 1,917,545 | +0.58(+0.93%) |
Feb 03, 2015 | 61.74 | 62.40 | 61.49 | 62.05 | 1,841,304 | +0.73(+1.19%) |
Feb 02, 2015 | 60.32 | 61.38 | 59.80 | 61.32 | 1,721,931 | +0.64(+1.05%) |
Jan 30, 2015 | 62.00 | 62.00 | 60.42 | 60.68 | 2,222,465 | -2.16(-3.44%) |
Jan 29, 2015 | 62.04 | 62.93 | 61.15 | 62.84 | 1,348,577 | +0.86(+1.39%) |
Jan 28, 2015 | 63.19 | 63.44 | 61.94 | 61.98 | 1,142,196 | -0.77(-1.23%) |
Jan 27, 2015 | 62.91 | 63.40 | 62.58 | 62.75 | 1,052,466 | -0.94(-1.48%) |
Jan 26, 2015 | 64.39 | 64.50 | 63.38 | 63.69 | 972,850 | -0.76(-1.18%) |
Jan 23, 2015 | 63.66 | 65.02 | 63.66 | 64.45 | 1,244,842 | +0.89(+1.40%) |
Jan 22, 2015 | 62.90 | 63.56 | 62.54 | 63.56 | 1,117,653 | +1.06(+1.70%) |
Jan 21, 2015 | 62.65 | 62.97 | 61.95 | 62.50 | 902,881 | -0.47(-0.75%) |
Jan 20, 2015 | 63.41 | 63.86 | 62.48 | 62.97 | 768,725 | +0.08(+0.13%) |
Jan 16, 2015 | 62.30 | 62.95 | 61.84 | 62.89 | 1,144,831 | +0.53(+0.85%) |
Jan 15, 2015 | 62.82 | 63.39 | 62.09 | 62.36 | 933,280 | -1.09(-1.72%) |
Jan 14, 2015 | 62.46 | 63.64 | 62.34 | 63.45 | 1,128,420 | +0.31(+0.49%) |
Jan 13, 2015 | 63.49 | 64.35 | 62.60 | 63.14 | 1,200,254 | -0.05(-0.08%) |
Jan 12, 2015 | 64.19 | 64.49 | 63.11 | 63.19 | 1,067,900 | -1.10(-1.71%) |
Jan 09, 2015 | 63.50 | 64.44 | 63.34 | 64.29 | 962,908 | +1.00(+1.58%) |
Jan 08, 2015 | 62.96 | 63.66 | 62.72 | 63.29 | 1,274,464 | +0.71(+1.13%) |
Jan 07, 2015 | 62.38 | 62.82 | 61.75 | 62.58 | 782,388 | +0.45(+0.72%) |
Jan 06, 2015 | 62.09 | 62.53 | 61.60 | 62.13 | 1,017,045 | +0.16(+0.26%) |
Jan 05, 2015 | 62.87 | 62.97 | 61.86 | 61.97 | 753,117 | -1.28(-2.02%) |
Jan 02, 2015 | 63.31 | 63.58 | 62.37 | 63.25 | 759,841 | +0.20(+0.32%) |
Dec 31, 2014 | 64.28 | 63.05 | 63.05 | 63.05 | 1,350,200 | -1.39(-2.16%) |
Dec 30, 2014 | 64.43 | 65.00 | 64.37 | 64.44 | 621,652 | +0.46(+0.72%) |
Dec 29, 2014 | 63.92 | 64.45 | 63.84 | 63.98 | 303,904 | -0.17(-0.27%) |
Dec 26, 2014 | 64.47 | 64.70 | 64.10 | 64.15 | 219,405 | -0.21(-0.33%) |
Dec 24, 2014 | 64.29 | 64.36 | 64.36 | 64.36 | 438,100 | +0.24(+0.37%) |
Dec 23, 2014 | 64.36 | 64.63 | 64.04 | 64.12 | 562,313 | -0.11(-0.17%) |
Dec 22, 2014 | 63.84 | 64.44 | 63.10 | 64.23 | 743,022 | +0.39(+0.61%) |
Dec 19, 2014 | 64.03 | 64.34 | 63.53 | 63.84 | 1,393,652 | +0.12(+0.19%) |
Dec 18, 2014 | 63.12 | 63.72 | 62.84 | 63.72 | 870,641 | +1.54(+2.48%) |
Dec 17, 2014 | 61.21 | 62.22 | 60.91 | 62.18 | 754,287 | +1.25(+2.05%) |
Dec 16, 2014 | 61.55 | 62.29 | 60.90 | 60.93 | 806,157 | -1.00(-1.61%) |
Dec 15, 2014 | 61.56 | 62.05 | 61.30 | 61.93 | 1,361,900 | +0.61(+0.99%) |
Dec 12, 2014 | 62.18 | 62.55 | 61.29 | 61.32 | 1,122,919 | -1.16(-1.86%) |
Dec 11, 2014 | 62.91 | 63.32 | 62.37 | 62.48 | 1,267,957 | -0.30(-0.48%) |
Dec 10, 2014 | 63.65 | 63.90 | 62.43 | 62.78 | 1,511,899 | -1.13(-1.77%) |
Dec 09, 2014 | 63.99 | 64.19 | 63.37 | 63.91 | 1,023,420 | -0.52(-0.81%) |
Dec 08, 2014 | 65.19 | 65.52 | 64.31 | 64.43 | 830,635 | -1.14(-1.74%) |
Dec 05, 2014 | 65.13 | 65.54 | 64.81 | 65.57 | 1,242,178 | +0.34(+0.52%) |
Dec 04, 2014 | 66.01 | 66.18 | 65.00 | 65.23 | 1,561,346 | -1.00(-1.51%) |
Dec 03, 2014 | 64.13 | 66.98 | 63.48 | 66.23 | 2,744,456 | +2.14(+3.34%) |
Dec 02, 2014 | 63.42 | 64.11 | 63.21 | 64.09 | 968,065 | +0.57(+0.90%) |