Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 67.52 | 67.70 | 66.87 | 66.94 | 1,611,678 | -0.75(-1.10%) |
Feb 26, 2015 | 68.05 | 68.16 | 67.44 | 67.69 | 1,291,681 | -0.28(-0.41%) |
Feb 25, 2015 | 68.13 | 68.34 | 67.63 | 67.97 | 1,414,599 | -0.53(-0.77%) |
Feb 24, 2015 | 68.10 | 68.59 | 67.95 | 68.50 | 1,226,995 | +0.11(+0.16%) |
Feb 23, 2015 | 68.55 | 68.69 | 68.06 | 68.39 | 1,775,186 | -0.17(-0.25%) |
Feb 20, 2015 | 67.77 | 68.76 | 67.35 | 68.56 | 1,743,234 | +0.84(+1.24%) |
Feb 19, 2015 | 67.38 | 67.92 | 67.25 | 67.72 | 1,314,693 | +0.06(+0.09%) |
Feb 18, 2015 | 67.51 | 68.25 | 67.18 | 67.66 | 2,128,933 | +0.15(+0.22%) |
Feb 17, 2015 | 67.34 | 67.59 | 66.80 | 67.51 | 1,407,186 | +0.07(+0.10%) |
Feb 13, 2015 | 67.50 | 67.44 | 67.44 | 67.44 | 2,073,535 | +0.06(+0.09%) |
Feb 12, 2015 | 66.90 | 67.58 | 66.47 | 67.38 | 3,531,772 | +0.97(+1.46%) |
Feb 11, 2015 | 66.44 | 66.81 | 66.36 | 66.41 | 1,995,764 | -0.33(-0.49%) |
Feb 10, 2015 | 66.53 | 66.82 | 66.07 | 66.74 | 1,664,370 | +0.59(+0.89%) |
Feb 09, 2015 | 66.31 | 67.01 | 65.76 | 66.16 | 2,267,191 | -0.19(-0.29%) |
Feb 06, 2015 | 66.64 | 66.89 | 66.21 | 66.34 | 2,646,885 | -0.25(-0.37%) |
Feb 05, 2015 | 66.66 | 67.08 | 66.49 | 66.59 | 1,897,414 | +0.03(+0.04%) |
Feb 04, 2015 | 67.25 | 67.25 | 66.23 | 66.56 | 2,013,293 | -0.64(-0.95%) |
Feb 03, 2015 | 66.34 | 67.33 | 66.28 | 67.20 | 2,659,883 | +1.29(+1.95%) |
Feb 02, 2015 | 66.26 | 66.28 | 64.71 | 65.92 | 3,070,290 | -0.24(-0.36%) |
Jan 30, 2015 | 65.65 | 66.30 | 64.61 | 66.16 | 4,311,921 | +1.73(+2.69%) |
Jan 29, 2015 | 63.56 | 64.51 | 63.08 | 64.42 | 2,850,474 | +0.81(+1.27%) |
Jan 28, 2015 | 64.91 | 65.23 | 63.57 | 63.61 | 2,033,297 | -0.91(-1.41%) |
Jan 27, 2015 | 64.21 | 64.87 | 63.55 | 64.52 | 1,704,018 | -0.57(-0.87%) |
Jan 26, 2015 | 64.43 | 65.13 | 63.72 | 65.09 | 1,676,959 | +0.67(+1.04%) |
Jan 23, 2015 | 64.26 | 65.36 | 64.11 | 64.42 | 3,164,385 | -0.08(-0.12%) |
Jan 22, 2015 | 63.52 | 64.52 | 63.18 | 64.50 | 2,724,180 | +1.61(+2.57%) |
Jan 21, 2015 | 61.83 | 63.04 | 61.62 | 62.89 | 1,871,110 | +0.75(+1.20%) |
Jan 20, 2015 | 61.96 | 62.48 | 61.20 | 62.14 | 2,475,880 | +0.75(+1.22%) |
Jan 16, 2015 | 61.08 | 61.47 | 59.93 | 61.39 | 2,913,630 | +0.07(+0.11%) |
Jan 15, 2015 | 61.49 | 61.94 | 60.70 | 61.32 | 2,764,691 | +0.12(+0.20%) |
Jan 14, 2015 | 60.51 | 61.26 | 60.31 | 61.20 | 1,583,239 | -0.46(-0.74%) |
Jan 13, 2015 | 62.61 | 63.02 | 60.88 | 61.66 | 1,342,060 | -0.31(-0.50%) |
Jan 12, 2015 | 62.71 | 62.74 | 61.21 | 61.97 | 2,266,998 | +0.45(+0.73%) |
Jan 09, 2015 | 62.39 | 62.39 | 61.39 | 61.52 | 970,519 | -0.68(-1.09%) |
Jan 08, 2015 | 61.46 | 62.23 | 61.42 | 62.20 | 1,723,166 | +1.24(+2.03%) |
Jan 07, 2015 | 61.28 | 61.55 | 60.80 | 60.96 | 1,721,502 | +0.33(+0.54%) |
Jan 06, 2015 | 61.99 | 62.13 | 60.14 | 60.64 | 2,226,917 | -1.30(-2.09%) |
Jan 05, 2015 | 62.47 | 62.76 | 61.66 | 61.93 | 1,768,345 | -1.10(-1.74%) |
Jan 02, 2015 | 63.26 | 63.76 | 62.41 | 63.03 | 1,108,316 | -0.13(-0.21%) |
Dec 31, 2014 | 64.34 | 63.16 | 63.16 | 63.16 | 681,910 | -0.86(-1.34%) |
Dec 30, 2014 | 64.21 | 64.21 | 63.70 | 64.01 | 1,136,374 | -0.34(-0.53%) |
Dec 29, 2014 | 64.24 | 64.83 | 64.04 | 64.35 | 872,125 | +0.00(+0.00%) |
Dec 26, 2014 | 64.57 | 64.76 | 64.25 | 64.35 | 740,829 | +0.10(+0.16%) |
Dec 24, 2014 | 64.17 | 64.25 | 64.25 | 64.25 | 380,601 | +0.02(+0.03%) |
Dec 23, 2014 | 64.10 | 64.70 | 64.01 | 64.23 | 1,214,830 | +0.28(+0.44%) |
Dec 22, 2014 | 63.80 | 64.18 | 63.70 | 63.95 | 1,384,811 | +0.20(+0.31%) |
Dec 19, 2014 | 63.55 | 63.92 | 63.25 | 63.75 | 2,295,431 | +0.47(+0.74%) |
Dec 18, 2014 | 62.75 | 63.31 | 62.05 | 63.29 | 1,466,595 | +1.53(+2.48%) |
Dec 17, 2014 | 60.70 | 61.93 | 60.35 | 61.75 | 1,971,566 | +1.20(+1.97%) |
Dec 16, 2014 | 61.06 | 62.10 | 60.51 | 60.56 | 1,940,160 | -0.80(-1.30%) |
Dec 15, 2014 | 62.00 | 62.41 | 60.96 | 61.35 | 1,560,441 | -0.49(-0.79%) |
Dec 12, 2014 | 62.12 | 62.58 | 61.81 | 61.84 | 2,117,922 | -1.03(-1.63%) |
Dec 11, 2014 | 62.30 | 63.35 | 62.30 | 62.87 | 2,323,114 | +0.81(+1.30%) |
Dec 10, 2014 | 62.38 | 62.50 | 61.76 | 62.06 | 2,449,548 | -0.67(-1.06%) |
Dec 09, 2014 | 62.02 | 62.81 | 61.57 | 62.73 | 1,878,408 | +0.39(+0.62%) |
Dec 08, 2014 | 63.19 | 63.39 | 62.21 | 62.34 | 1,298,617 | -1.03(-1.62%) |
Dec 05, 2014 | 63.05 | 63.63 | 62.95 | 63.37 | 1,369,747 | +0.32(+0.51%) |
Dec 04, 2014 | 63.31 | 63.51 | 62.84 | 63.05 | 1,554,530 | -0.53(-0.83%) |
Dec 03, 2014 | 62.83 | 64.21 | 62.75 | 63.58 | 1,648,635 | +0.75(+1.19%) |
Dec 02, 2014 | 62.31 | 63.05 | 62.13 | 62.83 | 1,331,582 | +0.94(+1.51%) |