Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 64.82 | 65.39 | 64.21 | 65.10 | 2,902,018 | +0.79(+1.23%) |
Feb 26, 2015 | 65.16 | 65.30 | 63.60 | 64.30 | 2,922,521 | -0.99(-1.51%) |
Feb 25, 2015 | 65.99 | 65.99 | 64.76 | 65.29 | 3,257,115 | -1.12(-1.68%) |
Feb 24, 2015 | 66.67 | 67.12 | 66.07 | 66.40 | 1,581,998 | -0.37(-0.55%) |
Feb 23, 2015 | 67.13 | 67.39 | 66.44 | 66.77 | 1,839,007 | -0.27(-0.40%) |
Feb 20, 2015 | 66.43 | 67.17 | 66.19 | 67.04 | 1,734,755 | +0.72(+1.08%) |
Feb 19, 2015 | 66.96 | 66.96 | 66.04 | 66.32 | 2,302,061 | -0.78(-1.16%) |
Feb 18, 2015 | 67.57 | 67.86 | 66.67 | 67.09 | 1,998,150 | -0.62(-0.91%) |
Feb 17, 2015 | 67.48 | 67.87 | 66.80 | 67.71 | 2,750,132 | -0.22(-0.32%) |
Feb 13, 2015 | 68.44 | 67.93 | 67.93 | 67.93 | 1,909,190 | -0.43(-0.62%) |
Feb 12, 2015 | 68.50 | 68.50 | 66.87 | 68.36 | 2,667,461 | +0.13(+0.19%) |
Feb 11, 2015 | 67.46 | 68.53 | 67.43 | 68.23 | 1,812,683 | -0.31(-0.46%) |
Feb 10, 2015 | 68.00 | 68.67 | 67.47 | 68.54 | 1,500,065 | +0.97(+1.43%) |
Feb 09, 2015 | 67.91 | 68.28 | 67.52 | 67.57 | 1,469,366 | -0.61(-0.90%) |
Feb 06, 2015 | 68.93 | 69.19 | 67.98 | 68.18 | 2,239,939 | -0.70(-1.01%) |
Feb 05, 2015 | 67.96 | 68.93 | 67.74 | 68.88 | 2,825,952 | +0.43(+0.62%) |
Feb 04, 2015 | 67.39 | 68.84 | 67.18 | 68.45 | 3,130,529 | +0.85(+1.26%) |
Feb 03, 2015 | 66.43 | 67.61 | 66.16 | 67.60 | 2,215,268 | +1.63(+2.47%) |
Feb 02, 2015 | 65.34 | 66.08 | 64.21 | 65.97 | 2,496,397 | +0.78(+1.19%) |
Jan 30, 2015 | 66.68 | 66.85 | 65.12 | 65.19 | 3,597,049 | -1.81(-2.71%) |
Jan 29, 2015 | 66.75 | 67.40 | 66.53 | 67.00 | 2,078,780 | +0.27(+0.41%) |
Jan 28, 2015 | 67.51 | 68.13 | 66.66 | 66.73 | 2,339,926 | -0.77(-1.14%) |
Jan 27, 2015 | 67.49 | 67.99 | 67.23 | 67.50 | 2,245,669 | -0.52(-0.76%) |
Jan 26, 2015 | 67.33 | 68.51 | 67.16 | 68.02 | 3,396,564 | +1.22(+1.82%) |
Jan 23, 2015 | 66.29 | 67.11 | 66.15 | 66.80 | 2,185,527 | +0.44(+0.67%) |
Jan 22, 2015 | 65.45 | 66.70 | 65.17 | 66.36 | 3,507,367 | +1.19(+1.83%) |
Jan 21, 2015 | 63.60 | 65.23 | 63.40 | 65.16 | 2,786,125 | +1.25(+1.95%) |
Jan 20, 2015 | 64.07 | 64.23 | 63.05 | 63.92 | 3,665,525 | -0.20(-0.31%) |
Jan 16, 2015 | 62.68 | 64.21 | 62.21 | 64.12 | 2,456,800 | +1.20(+1.91%) |
Jan 15, 2015 | 64.73 | 64.95 | 62.58 | 62.92 | 5,039,367 | -1.74(-2.68%) |
Jan 14, 2015 | 63.76 | 64.92 | 63.65 | 64.65 | 3,057,467 | +0.00(+0.00%) |
Jan 13, 2015 | 64.32 | 65.17 | 63.94 | 64.65 | 3,612,211 | +0.64(+0.99%) |
Jan 12, 2015 | 64.76 | 65.06 | 63.79 | 64.01 | 4,856,031 | -0.58(-0.90%) |
Jan 09, 2015 | 65.44 | 66.37 | 63.11 | 64.60 | 13,448,284 | -4.67(-6.75%) |
Jan 08, 2015 | 68.34 | 69.44 | 68.34 | 69.27 | 8,006,611 | +1.08(+1.59%) |
Jan 07, 2015 | 66.26 | 68.22 | 66.26 | 68.19 | 5,097,795 | +2.43(+3.69%) |
Jan 06, 2015 | 66.74 | 66.91 | 65.74 | 65.76 | 3,870,016 | -0.37(-0.56%) |
Jan 05, 2015 | 66.78 | 66.80 | 65.83 | 66.13 | 3,832,045 | -0.77(-1.15%) |
Jan 02, 2015 | 68.38 | 68.38 | 66.45 | 66.90 | 3,148,145 | +0.49(+0.74%) |
Dec 31, 2014 | 66.52 | 66.41 | 66.41 | 66.41 | 2,272,425 | +0.30(+0.45%) |
Dec 30, 2014 | 66.97 | 67.12 | 65.94 | 66.12 | 2,571,392 | -0.86(-1.29%) |
Dec 29, 2014 | 66.50 | 67.44 | 66.49 | 66.98 | 2,261,234 | +0.21(+0.31%) |
Dec 26, 2014 | 66.07 | 66.87 | 66.05 | 66.77 | 1,983,272 | +0.94(+1.43%) |
Dec 24, 2014 | 65.94 | 65.83 | 65.83 | 65.83 | 1,262,662 | -0.07(-0.11%) |
Dec 23, 2014 | 65.61 | 66.11 | 65.35 | 65.90 | 2,426,940 | +0.52(+0.80%) |
Dec 22, 2014 | 64.42 | 65.42 | 64.28 | 65.37 | 2,752,941 | +1.25(+1.94%) |
Dec 19, 2014 | 64.10 | 64.52 | 63.70 | 64.13 | 4,065,717 | -0.03(-0.04%) |
Dec 18, 2014 | 64.78 | 64.89 | 63.19 | 64.15 | 3,823,764 | +0.07(+0.11%) |
Dec 17, 2014 | 63.31 | 64.29 | 63.20 | 64.08 | 1,968,490 | +0.80(+1.27%) |
Dec 16, 2014 | 63.92 | 64.28 | 63.25 | 63.28 | 3,516,799 | -0.49(-0.77%) |
Dec 15, 2014 | 63.34 | 64.10 | 62.95 | 63.77 | 3,164,385 | +0.78(+1.23%) |
Dec 12, 2014 | 62.27 | 63.56 | 62.27 | 62.99 | 2,614,438 | +0.41(+0.65%) |
Dec 11, 2014 | 62.49 | 63.31 | 62.17 | 62.58 | 2,156,939 | +0.58(+0.93%) |
Dec 10, 2014 | 62.59 | 63.34 | 61.90 | 62.01 | 1,970,080 | -0.80(-1.28%) |
Dec 09, 2014 | 62.51 | 63.06 | 62.24 | 62.81 | 1,775,913 | -0.03(-0.06%) |
Dec 08, 2014 | 62.44 | 63.42 | 62.36 | 62.85 | 2,250,547 | -0.20(-0.31%) |
Dec 05, 2014 | 63.53 | 63.64 | 62.61 | 63.04 | 1,790,812 | -0.31(-0.49%) |
Dec 04, 2014 | 63.73 | 64.03 | 63.18 | 63.35 | 2,125,710 | -0.55(-0.86%) |
Dec 03, 2014 | 63.46 | 64.09 | 63.21 | 63.90 | 1,544,359 | +0.30(+0.47%) |
Dec 02, 2014 | 63.84 | 64.22 | 63.19 | 63.60 | 2,481,218 | +0.00(+0.00%) |