Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 67.40 | 68.24 | 66.24 | 66.70 | 359,705 | -0.62(-0.92%) |
Feb 26, 2015 | 65.16 | 67.78 | 65.16 | 67.32 | 343,448 | +2.16(+3.31%) |
Feb 25, 2015 | 63.16 | 65.78 | 63.16 | 65.16 | 137,998 | +2.08(+3.30%) |
Feb 24, 2015 | 62.62 | 63.39 | 62.54 | 63.08 | 167,731 | +0.31(+0.49%) |
Feb 23, 2015 | 63.31 | 63.47 | 62.47 | 62.77 | 154,665 | -0.62(-0.97%) |
Feb 20, 2015 | 63.47 | 64.31 | 63.01 | 63.39 | 190,573 | -0.31(-0.48%) |
Feb 19, 2015 | 64.08 | 64.93 | 63.39 | 63.70 | 156,619 | -0.85(-1.31%) |
Feb 18, 2015 | 63.70 | 64.93 | 63.70 | 64.55 | 161,541 | +0.92(+1.45%) |
Feb 17, 2015 | 63.78 | 64.39 | 63.16 | 63.62 | 145,877 | -0.23(-0.36%) |
Feb 13, 2015 | 63.47 | 63.85 | 63.85 | 63.85 | 208,156 | +0.39(+0.61%) |
Feb 12, 2015 | 63.24 | 64.62 | 62.77 | 63.47 | 193,026 | +0.69(+1.10%) |
Feb 11, 2015 | 62.85 | 63.54 | 62.31 | 62.77 | 240,147 | -0.15(-0.24%) |
Feb 10, 2015 | 64.47 | 64.85 | 61.46 | 62.93 | 304,723 | -1.39(-2.16%) |
Feb 09, 2015 | 63.31 | 65.32 | 63.16 | 64.31 | 271,576 | +0.85(+1.33%) |
Feb 06, 2015 | 63.08 | 63.62 | 61.35 | 63.47 | 245,307 | +0.23(+0.37%) |
Feb 05, 2015 | 61.62 | 63.47 | 61.00 | 63.24 | 361,393 | +1.85(+3.01%) |
Feb 04, 2015 | 61.00 | 62.47 | 60.39 | 61.39 | 346,290 | +0.92(+1.53%) |
Feb 03, 2015 | 61.39 | 61.62 | 58.92 | 60.46 | 968,654 | -0.46(-0.76%) |
Feb 02, 2015 | 60.93 | 62.39 | 59.54 | 60.93 | 328,706 | +0.31(+0.51%) |
Jan 30, 2015 | 62.08 | 62.70 | 59.69 | 60.62 | 555,475 | -2.54(-4.02%) |
Jan 29, 2015 | 65.32 | 65.32 | 58.85 | 63.16 | 829,465 | -2.16(-3.30%) |
Jan 28, 2015 | 68.40 | 68.40 | 64.70 | 65.32 | 357,607 | -3.16(-4.61%) |
Jan 27, 2015 | 68.86 | 69.74 | 68.01 | 68.47 | 200,931 | -1.08(-1.55%) |
Jan 26, 2015 | 69.94 | 70.55 | 68.40 | 69.55 | 195,026 | +0.54(+0.78%) |
Jan 23, 2015 | 70.09 | 70.40 | 67.78 | 69.01 | 306,529 | -1.77(-2.50%) |
Jan 22, 2015 | 73.71 | 74.25 | 69.48 | 70.78 | 387,502 | -2.62(-3.57%) |
Jan 21, 2015 | 72.40 | 73.87 | 70.48 | 73.40 | 628,688 | +0.62(+0.85%) |
Jan 20, 2015 | 72.09 | 73.87 | 70.09 | 72.79 | 280,021 | +0.62(+0.85%) |
Jan 16, 2015 | 69.09 | 72.36 | 68.71 | 72.17 | 323,433 | +3.08(+4.46%) |
Jan 15, 2015 | 69.01 | 71.25 | 67.86 | 69.09 | 445,592 | +0.54(+0.79%) |
Jan 14, 2015 | 67.32 | 68.94 | 67.01 | 68.55 | 304,008 | +0.54(+0.79%) |
Jan 13, 2015 | 67.78 | 69.71 | 67.01 | 68.01 | 341,831 | +0.62(+0.91%) |
Jan 12, 2015 | 68.24 | 68.40 | 66.09 | 67.40 | 309,352 | -1.46(-2.13%) |
Jan 09, 2015 | 65.32 | 70.40 | 64.93 | 68.86 | 587,051 | +3.70(+5.67%) |
Jan 08, 2015 | 63.24 | 65.16 | 62.16 | 65.16 | 264,207 | +2.54(+4.06%) |
Jan 07, 2015 | 65.08 | 65.70 | 62.47 | 62.62 | 138,094 | -1.85(-2.87%) |
Jan 06, 2015 | 64.47 | 65.16 | 61.85 | 64.47 | 301,671 | +1.39(+2.20%) |
Jan 05, 2015 | 65.47 | 65.70 | 63.08 | 63.08 | 188,361 | -2.70(-4.10%) |
Jan 02, 2015 | 67.24 | 67.32 | 65.24 | 65.78 | 233,421 | -1.16(-1.73%) |
Dec 31, 2014 | 65.62 | 66.93 | 66.93 | 66.93 | 248,014 | +1.62(+2.48%) |
Dec 30, 2014 | 65.32 | 65.55 | 64.01 | 65.32 | 176,269 | -0.23(-0.35%) |
Dec 29, 2014 | 65.93 | 66.32 | 64.31 | 65.55 | 211,512 | -0.39(-0.58%) |
Dec 26, 2014 | 65.70 | 66.39 | 64.93 | 65.93 | 134,258 | +0.77(+1.18%) |
Dec 24, 2014 | 65.47 | 65.16 | 65.16 | 65.16 | 130,038 | -0.31(-0.47%) |
Dec 23, 2014 | 63.62 | 66.01 | 62.77 | 65.47 | 242,113 | +2.08(+3.28%) |
Dec 22, 2014 | 63.47 | 63.54 | 60.54 | 63.39 | 326,643 | +0.23(+0.37%) |
Dec 19, 2014 | 61.62 | 64.01 | 60.31 | 63.16 | 687,686 | +1.54(+2.50%) |
Dec 18, 2014 | 64.16 | 64.16 | 61.39 | 61.62 | 485,606 | -1.46(-2.32%) |
Dec 17, 2014 | 64.16 | 65.08 | 61.39 | 63.08 | 1,023,373 | -1.00(-1.56%) |
Dec 16, 2014 | 64.62 | 67.40 | 64.01 | 64.08 | 358,216 | -0.54(-0.83%) |
Dec 15, 2014 | 66.32 | 67.86 | 64.01 | 64.62 | 390,900 | -1.08(-1.64%) |
Dec 12, 2014 | 63.24 | 66.78 | 62.54 | 65.70 | 441,892 | +1.69(+2.65%) |
Dec 11, 2014 | 64.55 | 65.89 | 63.31 | 64.01 | 428,120 | -0.69(-1.07%) |
Dec 10, 2014 | 66.93 | 67.78 | 64.12 | 64.70 | 260,994 | -2.70(-4.00%) |
Dec 09, 2014 | 64.78 | 67.63 | 63.16 | 67.40 | 205,844 | +2.16(+3.31%) |
Dec 08, 2014 | 67.86 | 69.01 | 64.85 | 65.24 | 429,322 | -2.85(-4.19%) |
Dec 05, 2014 | 65.55 | 69.17 | 64.39 | 68.09 | 521,850 | +2.46(+3.76%) |
Dec 04, 2014 | 65.08 | 65.86 | 63.93 | 65.62 | 149,557 | +0.62(+0.95%) |
Dec 03, 2014 | 63.08 | 65.78 | 62.16 | 65.01 | 261,669 | +2.31(+3.69%) |
Dec 02, 2014 | 62.70 | 64.93 | 61.93 | 62.70 | 371,958 | -0.15(-0.25%) |