Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 70.16 | 70.66 | 69.92 | 70.15 | 187,095 | -0.57(-0.80%) |
Feb 26, 2015 | 71.48 | 71.69 | 70.30 | 70.72 | 318,840 | -0.96(-1.34%) |
Feb 25, 2015 | 70.87 | 72.94 | 70.60 | 71.68 | 605,871 | +0.17(+0.24%) |
Feb 24, 2015 | 71.70 | 72.16 | 70.97 | 71.50 | 451,284 | -0.17(-0.24%) |
Feb 23, 2015 | 71.48 | 71.69 | 70.70 | 71.68 | 242,693 | +0.13(+0.18%) |
Feb 20, 2015 | 71.15 | 71.59 | 70.67 | 71.55 | 151,596 | +0.36(+0.50%) |
Feb 19, 2015 | 70.81 | 71.45 | 70.57 | 71.19 | 157,720 | +0.03(+0.04%) |
Feb 18, 2015 | 70.33 | 71.68 | 70.33 | 71.17 | 168,811 | +0.53(+0.75%) |
Feb 17, 2015 | 70.78 | 71.23 | 70.27 | 70.64 | 146,669 | -0.33(-0.46%) |
Feb 13, 2015 | 69.67 | 70.97 | 70.97 | 70.97 | 179,358 | +1.25(+1.79%) |
Feb 12, 2015 | 69.16 | 69.79 | 69.06 | 69.72 | 207,346 | +0.52(+0.75%) |
Feb 11, 2015 | 68.82 | 69.42 | 68.40 | 69.20 | 112,667 | +0.35(+0.50%) |
Feb 10, 2015 | 69.40 | 69.40 | 68.20 | 68.86 | 176,293 | +0.02(+0.03%) |
Feb 09, 2015 | 68.40 | 69.24 | 68.28 | 68.84 | 126,912 | -0.05(-0.07%) |
Feb 06, 2015 | 69.22 | 69.27 | 68.14 | 68.88 | 227,917 | +0.35(+0.52%) |
Feb 05, 2015 | 68.21 | 68.71 | 68.03 | 68.53 | 213,219 | +0.85(+1.25%) |
Feb 04, 2015 | 68.32 | 68.61 | 67.59 | 67.68 | 208,249 | -0.80(-1.17%) |
Feb 03, 2015 | 67.06 | 68.57 | 66.74 | 68.48 | 678,249 | +1.68(+2.52%) |
Feb 02, 2015 | 66.41 | 66.95 | 65.56 | 66.80 | 377,166 | +0.55(+0.82%) |
Jan 30, 2015 | 66.55 | 67.36 | 66.06 | 66.26 | 430,871 | -0.75(-1.11%) |
Jan 29, 2015 | 65.97 | 67.15 | 65.51 | 67.00 | 273,775 | +1.06(+1.61%) |
Jan 28, 2015 | 67.01 | 67.72 | 65.86 | 65.94 | 165,277 | -0.80(-1.20%) |
Jan 27, 2015 | 66.04 | 67.25 | 66.04 | 66.74 | 299,377 | -0.13(-0.19%) |
Jan 26, 2015 | 65.64 | 67.07 | 65.42 | 66.86 | 327,388 | +0.94(+1.42%) |
Jan 23, 2015 | 66.26 | 66.83 | 65.68 | 65.93 | 290,051 | -0.46(-0.70%) |
Jan 22, 2015 | 66.46 | 67.04 | 65.53 | 66.39 | 382,382 | +0.23(+0.34%) |
Jan 21, 2015 | 65.47 | 66.48 | 65.31 | 66.16 | 390,524 | +0.50(+0.76%) |
Jan 20, 2015 | 66.07 | 66.71 | 65.37 | 65.66 | 286,504 | -0.29(-0.44%) |
Jan 16, 2015 | 65.50 | 66.31 | 65.09 | 65.96 | 314,804 | +0.31(+0.47%) |
Jan 15, 2015 | 66.71 | 67.26 | 65.54 | 65.65 | 251,976 | -0.96(-1.45%) |
Jan 14, 2015 | 65.94 | 66.97 | 65.93 | 66.61 | 201,300 | -0.25(-0.38%) |
Jan 13, 2015 | 67.18 | 68.17 | 65.87 | 66.86 | 384,717 | +0.15(+0.23%) |
Jan 12, 2015 | 67.53 | 67.53 | 66.36 | 66.71 | 413,116 | -0.74(-1.09%) |
Jan 09, 2015 | 68.73 | 68.87 | 67.26 | 67.45 | 248,893 | -1.05(-1.54%) |
Jan 08, 2015 | 67.77 | 69.11 | 67.52 | 68.50 | 315,681 | +1.27(+1.89%) |
Jan 07, 2015 | 68.45 | 69.06 | 67.06 | 67.23 | 394,707 | -0.71(-1.04%) |
Jan 06, 2015 | 69.11 | 69.44 | 67.59 | 67.94 | 283,423 | -0.90(-1.31%) |
Jan 05, 2015 | 71.01 | 71.02 | 68.79 | 68.84 | 295,177 | -2.32(-3.26%) |
Jan 02, 2015 | 70.99 | 71.53 | 69.80 | 71.16 | 186,123 | +0.26(+0.37%) |
Dec 31, 2014 | 71.92 | 70.89 | 70.89 | 70.89 | 178,478 | -0.91(-1.27%) |
Dec 30, 2014 | 72.34 | 72.38 | 71.47 | 71.80 | 137,010 | -0.69(-0.95%) |
Dec 29, 2014 | 72.16 | 73.11 | 71.84 | 72.49 | 112,787 | +0.21(+0.29%) |
Dec 26, 2014 | 72.38 | 73.13 | 72.27 | 72.28 | 158,888 | +0.22(+0.30%) |
Dec 24, 2014 | 71.66 | 72.07 | 72.07 | 72.07 | 102,160 | +0.41(+0.57%) |
Dec 23, 2014 | 71.81 | 72.20 | 71.58 | 71.66 | 252,313 | +0.32(+0.45%) |
Dec 22, 2014 | 70.92 | 71.63 | 70.53 | 71.34 | 196,371 | +0.65(+0.91%) |
Dec 19, 2014 | 70.85 | 71.55 | 70.31 | 70.69 | 515,585 | -0.13(-0.18%) |
Dec 18, 2014 | 70.45 | 71.03 | 69.81 | 70.82 | 227,393 | +1.81(+2.62%) |
Dec 17, 2014 | 67.82 | 69.25 | 67.02 | 69.01 | 217,090 | +1.39(+2.06%) |
Dec 16, 2014 | 67.85 | 68.68 | 67.10 | 67.62 | 318,392 | -0.55(-0.81%) |
Dec 15, 2014 | 70.29 | 70.29 | 68.07 | 68.17 | 345,535 | -1.63(-2.34%) |
Dec 12, 2014 | 68.83 | 70.26 | 67.57 | 69.80 | 446,735 | +0.49(+0.71%) |
Dec 11, 2014 | 68.47 | 69.84 | 68.15 | 69.31 | 318,795 | +1.08(+1.58%) |
Dec 10, 2014 | 69.47 | 69.82 | 68.15 | 68.24 | 193,728 | -1.55(-2.22%) |
Dec 09, 2014 | 69.30 | 69.90 | 68.53 | 69.79 | 254,205 | -0.29(-0.41%) |
Dec 08, 2014 | 71.11 | 71.95 | 69.69 | 70.08 | 238,213 | -1.44(-2.02%) |
Dec 05, 2014 | 71.19 | 71.62 | 70.91 | 71.52 | 156,589 | +0.32(+0.45%) |
Dec 04, 2014 | 71.34 | 71.51 | 70.71 | 71.20 | 209,797 | -0.44(-0.61%) |
Dec 03, 2014 | 71.26 | 71.83 | 71.24 | 71.64 | 448,384 | +0.60(+0.84%) |
Dec 02, 2014 | 70.55 | 71.58 | 70.36 | 71.04 | 215,257 | +1.02(+1.46%) |