Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 61.71 | 61.88 | 61.08 | 61.37 | 814,581 | -0.20(-0.33%) |
Feb 26, 2015 | 61.73 | 61.78 | 61.16 | 61.57 | 371,269 | -0.04(-0.07%) |
Feb 25, 2015 | 61.06 | 61.65 | 60.86 | 61.62 | 568,960 | +0.53(+0.87%) |
Feb 24, 2015 | 60.58 | 61.68 | 60.49 | 61.09 | 929,861 | -1.41(-2.25%) |
Feb 23, 2015 | 61.80 | 63.51 | 61.52 | 62.49 | 753,653 | +0.93(+1.50%) |
Feb 20, 2015 | 60.24 | 61.61 | 59.86 | 61.57 | 504,253 | +1.11(+1.84%) |
Feb 19, 2015 | 59.77 | 60.92 | 59.63 | 60.46 | 543,687 | +0.58(+0.96%) |
Feb 18, 2015 | 59.69 | 60.24 | 59.20 | 59.88 | 375,470 | +0.07(+0.12%) |
Feb 17, 2015 | 59.75 | 60.08 | 59.45 | 59.81 | 448,253 | -0.17(-0.28%) |
Feb 13, 2015 | 59.90 | 59.98 | 59.98 | 59.98 | 284,890 | -0.04(-0.07%) |
Feb 12, 2015 | 60.02 | 60.49 | 59.56 | 60.02 | 427,072 | +0.06(+0.10%) |
Feb 11, 2015 | 58.97 | 60.04 | 58.97 | 59.96 | 454,076 | +0.84(+1.42%) |
Feb 10, 2015 | 59.39 | 59.58 | 58.56 | 59.12 | 500,473 | -0.16(-0.27%) |
Feb 09, 2015 | 58.79 | 59.28 | 58.39 | 59.28 | 583,287 | +0.32(+0.55%) |
Feb 06, 2015 | 59.49 | 59.65 | 58.76 | 58.95 | 649,694 | -0.58(-0.98%) |
Feb 05, 2015 | 58.54 | 59.91 | 58.54 | 59.54 | 797,784 | +1.26(+2.16%) |
Feb 04, 2015 | 57.90 | 58.53 | 57.38 | 58.28 | 666,014 | +0.02(+0.03%) |
Feb 03, 2015 | 57.45 | 58.82 | 57.44 | 58.26 | 493,648 | +0.99(+1.72%) |
Feb 02, 2015 | 56.32 | 57.35 | 55.99 | 57.28 | 673,774 | +1.33(+2.37%) |
Jan 30, 2015 | 55.88 | 56.48 | 55.57 | 55.95 | 877,551 | -0.09(-0.16%) |
Jan 29, 2015 | 56.65 | 57.23 | 55.57 | 56.04 | 1,182,208 | -0.32(-0.57%) |
Jan 28, 2015 | 57.65 | 57.95 | 56.34 | 56.36 | 561,139 | -0.64(-1.12%) |
Jan 27, 2015 | 56.99 | 57.23 | 56.48 | 57.00 | 562,960 | -0.61(-1.06%) |
Jan 26, 2015 | 57.67 | 57.96 | 57.11 | 57.61 | 277,387 | -0.22(-0.38%) |
Jan 23, 2015 | 57.71 | 58.20 | 57.29 | 57.83 | 423,825 | +0.13(+0.23%) |
Jan 22, 2015 | 56.29 | 57.89 | 56.06 | 57.70 | 535,144 | +1.63(+2.91%) |
Jan 21, 2015 | 55.74 | 56.33 | 55.10 | 56.06 | 671,909 | +0.38(+0.67%) |
Jan 20, 2015 | 56.11 | 56.80 | 55.50 | 55.69 | 760,357 | -1.04(-1.83%) |
Jan 16, 2015 | 56.33 | 56.91 | 56.20 | 56.73 | 352,393 | +0.06(+0.11%) |
Jan 15, 2015 | 57.74 | 58.09 | 56.54 | 56.67 | 492,595 | -1.05(-1.82%) |
Jan 14, 2015 | 57.17 | 57.95 | 56.73 | 57.71 | 755,359 | -0.31(-0.54%) |
Jan 13, 2015 | 57.88 | 58.64 | 57.28 | 58.03 | 1,178,863 | -0.62(-1.06%) |
Jan 12, 2015 | 59.49 | 59.67 | 58.55 | 58.65 | 427,555 | -0.93(-1.55%) |
Jan 09, 2015 | 60.63 | 60.98 | 59.35 | 59.57 | 558,242 | -0.84(-1.39%) |
Jan 08, 2015 | 59.37 | 60.94 | 58.99 | 60.41 | 784,866 | +1.50(+2.55%) |
Jan 07, 2015 | 59.70 | 60.15 | 58.59 | 58.91 | 721,813 | -0.29(-0.49%) |
Jan 06, 2015 | 59.84 | 60.23 | 58.23 | 59.20 | 1,110,001 | -0.59(-0.98%) |
Jan 05, 2015 | 61.98 | 61.98 | 59.56 | 59.79 | 854,773 | -2.23(-3.59%) |
Jan 02, 2015 | 62.82 | 63.21 | 61.23 | 62.02 | 430,608 | -0.39(-0.62%) |
Dec 31, 2014 | 63.12 | 62.40 | 62.40 | 62.40 | 435,629 | -0.78(-1.24%) |
Dec 30, 2014 | 63.58 | 63.99 | 62.98 | 63.19 | 274,304 | -0.54(-0.85%) |
Dec 29, 2014 | 63.92 | 64.42 | 63.64 | 63.73 | 237,850 | -0.28(-0.44%) |
Dec 26, 2014 | 64.42 | 64.42 | 63.71 | 64.01 | 130,061 | -0.11(-0.17%) |
Dec 24, 2014 | 63.81 | 64.12 | 64.12 | 64.12 | 245,826 | +0.57(+0.89%) |
Dec 23, 2014 | 63.82 | 63.82 | 63.00 | 63.56 | 367,844 | +0.08(+0.12%) |
Dec 22, 2014 | 63.15 | 63.70 | 62.90 | 63.48 | 311,670 | +0.52(+0.83%) |
Dec 19, 2014 | 62.75 | 63.19 | 62.39 | 62.95 | 954,521 | +0.31(+0.49%) |
Dec 18, 2014 | 62.47 | 62.82 | 61.60 | 62.64 | 851,013 | +1.25(+2.03%) |
Dec 17, 2014 | 62.32 | 62.53 | 60.03 | 61.40 | 1,178,365 | -1.01(-1.61%) |
Dec 16, 2014 | 63.27 | 64.05 | 62.34 | 62.40 | 579,716 | -1.08(-1.69%) |
Dec 15, 2014 | 63.38 | 64.19 | 63.15 | 63.48 | 502,623 | +0.22(+0.34%) |
Dec 12, 2014 | 63.37 | 63.91 | 63.03 | 63.26 | 614,339 | -0.39(-0.61%) |
Dec 11, 2014 | 63.99 | 64.16 | 63.58 | 63.65 | 519,312 | -0.09(-0.14%) |
Dec 10, 2014 | 64.70 | 64.88 | 63.68 | 63.74 | 484,169 | -1.05(-1.62%) |
Dec 09, 2014 | 64.41 | 65.18 | 63.70 | 64.79 | 558,806 | -0.40(-0.62%) |
Dec 08, 2014 | 65.95 | 66.13 | 65.02 | 65.19 | 526,413 | -1.02(-1.53%) |
Dec 05, 2014 | 67.11 | 67.36 | 65.91 | 66.20 | 439,638 | -0.74(-1.11%) |
Dec 04, 2014 | 66.25 | 67.45 | 65.61 | 66.94 | 642,589 | +0.52(+0.79%) |
Dec 03, 2014 | 66.70 | 67.11 | 66.34 | 66.42 | 435,756 | -0.28(-0.43%) |
Dec 02, 2014 | 67.08 | 67.73 | 66.62 | 66.70 | 706,348 | -0.18(-0.27%) |