Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 69.99 | 70.48 | 69.74 | 69.98 | 187,564 | -0.56(-0.80%) |
Feb 26, 2015 | 71.30 | 71.52 | 70.12 | 70.54 | 319,640 | -0.96(-1.34%) |
Feb 25, 2015 | 70.70 | 72.76 | 70.42 | 71.50 | 607,391 | +0.17(+0.24%) |
Feb 24, 2015 | 71.52 | 71.98 | 70.80 | 71.32 | 452,417 | -0.17(-0.24%) |
Feb 23, 2015 | 71.30 | 71.51 | 70.52 | 71.50 | 243,302 | +0.13(+0.18%) |
Feb 20, 2015 | 70.97 | 71.42 | 70.50 | 71.37 | 151,976 | +0.35(+0.50%) |
Feb 19, 2015 | 70.63 | 71.27 | 70.40 | 71.02 | 158,116 | +0.03(+0.04%) |
Feb 18, 2015 | 70.15 | 71.50 | 70.15 | 70.99 | 169,234 | +0.53(+0.75%) |
Feb 17, 2015 | 70.60 | 71.05 | 70.10 | 70.46 | 147,037 | -0.33(-0.46%) |
Feb 13, 2015 | 69.49 | 70.79 | 70.79 | 70.79 | 179,808 | +1.24(+1.79%) |
Feb 12, 2015 | 68.98 | 69.62 | 68.88 | 69.55 | 207,866 | +0.52(+0.75%) |
Feb 11, 2015 | 68.65 | 69.25 | 68.23 | 69.03 | 112,950 | +0.34(+0.50%) |
Feb 10, 2015 | 69.23 | 69.23 | 68.03 | 68.68 | 176,735 | +0.02(+0.03%) |
Feb 09, 2015 | 68.23 | 69.06 | 68.11 | 68.67 | 127,230 | -0.05(-0.07%) |
Feb 06, 2015 | 69.05 | 69.10 | 67.97 | 68.71 | 228,489 | +0.35(+0.52%) |
Feb 05, 2015 | 68.04 | 68.54 | 67.86 | 68.36 | 213,754 | +0.84(+1.25%) |
Feb 04, 2015 | 68.15 | 68.44 | 67.42 | 67.51 | 208,771 | -0.80(-1.17%) |
Feb 03, 2015 | 66.89 | 68.40 | 66.57 | 68.31 | 679,951 | +1.68(+2.52%) |
Feb 02, 2015 | 66.24 | 66.78 | 65.40 | 66.63 | 378,113 | +0.54(+0.82%) |
Jan 30, 2015 | 66.38 | 67.19 | 65.90 | 66.09 | 431,953 | -0.74(-1.11%) |
Jan 29, 2015 | 65.81 | 66.98 | 65.35 | 66.83 | 274,462 | +1.06(+1.61%) |
Jan 28, 2015 | 66.84 | 67.55 | 65.69 | 65.77 | 165,692 | -0.80(-1.20%) |
Jan 27, 2015 | 65.87 | 67.08 | 65.87 | 66.57 | 300,128 | -0.13(-0.19%) |
Jan 26, 2015 | 65.47 | 66.91 | 65.26 | 66.70 | 328,210 | +0.93(+1.42%) |
Jan 23, 2015 | 66.09 | 66.66 | 65.52 | 65.76 | 290,778 | -0.46(-0.70%) |
Jan 22, 2015 | 66.29 | 66.87 | 65.36 | 66.23 | 383,342 | +0.23(+0.34%) |
Jan 21, 2015 | 65.31 | 66.32 | 65.15 | 66.00 | 391,504 | +0.50(+0.76%) |
Jan 20, 2015 | 65.91 | 66.54 | 65.21 | 65.50 | 287,223 | -0.29(-0.44%) |
Jan 16, 2015 | 65.34 | 66.14 | 64.93 | 65.79 | 315,594 | +0.31(+0.47%) |
Jan 15, 2015 | 66.54 | 67.09 | 65.37 | 65.48 | 252,609 | -0.96(-1.45%) |
Jan 14, 2015 | 65.77 | 66.81 | 65.76 | 66.44 | 201,805 | -0.25(-0.38%) |
Jan 13, 2015 | 67.01 | 68.00 | 65.71 | 66.70 | 385,682 | +0.15(+0.23%) |
Jan 12, 2015 | 67.36 | 67.36 | 66.19 | 66.54 | 414,153 | -0.73(-1.09%) |
Jan 09, 2015 | 68.56 | 68.70 | 67.09 | 67.28 | 249,517 | -1.05(-1.54%) |
Jan 08, 2015 | 67.60 | 68.94 | 67.35 | 68.33 | 316,473 | +1.27(+1.89%) |
Jan 07, 2015 | 68.28 | 68.88 | 66.90 | 67.06 | 395,698 | -0.71(-1.04%) |
Jan 06, 2015 | 68.94 | 69.27 | 67.42 | 67.77 | 284,134 | -0.90(-1.31%) |
Jan 05, 2015 | 70.83 | 70.84 | 68.62 | 68.67 | 295,918 | -2.31(-3.26%) |
Jan 02, 2015 | 70.82 | 71.35 | 69.63 | 70.98 | 186,590 | +0.26(+0.37%) |
Dec 31, 2014 | 71.74 | 70.72 | 70.72 | 70.72 | 178,926 | -0.91(-1.27%) |
Dec 30, 2014 | 72.16 | 72.19 | 71.29 | 71.62 | 137,354 | -0.69(-0.95%) |
Dec 29, 2014 | 71.98 | 72.93 | 71.66 | 72.31 | 113,070 | +0.21(+0.29%) |
Dec 26, 2014 | 72.19 | 72.95 | 72.09 | 72.10 | 159,287 | +0.22(+0.30%) |
Dec 24, 2014 | 71.48 | 71.89 | 71.89 | 71.89 | 102,416 | +0.41(+0.57%) |
Dec 23, 2014 | 71.63 | 72.02 | 71.41 | 71.48 | 252,946 | +0.32(+0.45%) |
Dec 22, 2014 | 70.74 | 71.45 | 70.35 | 71.16 | 196,864 | +0.64(+0.91%) |
Dec 19, 2014 | 70.67 | 71.37 | 70.14 | 70.52 | 516,879 | -0.13(-0.18%) |
Dec 18, 2014 | 70.27 | 70.85 | 69.64 | 70.64 | 227,964 | +1.81(+2.62%) |
Dec 17, 2014 | 67.65 | 69.07 | 66.85 | 68.84 | 217,635 | +1.39(+2.06%) |
Dec 16, 2014 | 67.68 | 68.51 | 66.93 | 67.45 | 319,191 | -0.55(-0.81%) |
Dec 15, 2014 | 70.12 | 70.12 | 67.90 | 68.00 | 346,402 | -1.63(-2.34%) |
Dec 12, 2014 | 68.65 | 70.08 | 67.41 | 69.63 | 447,856 | +0.49(+0.71%) |
Dec 11, 2014 | 68.30 | 69.67 | 67.97 | 69.14 | 319,595 | +1.08(+1.58%) |
Dec 10, 2014 | 69.30 | 69.65 | 67.97 | 68.07 | 194,214 | -1.55(-2.22%) |
Dec 09, 2014 | 69.12 | 69.73 | 68.35 | 69.61 | 254,843 | -0.29(-0.41%) |
Dec 08, 2014 | 70.93 | 71.77 | 69.51 | 69.90 | 238,810 | -1.44(-2.02%) |
Dec 05, 2014 | 71.01 | 71.44 | 70.73 | 71.34 | 156,982 | +0.32(+0.45%) |
Dec 04, 2014 | 71.16 | 71.33 | 70.53 | 71.02 | 210,323 | -0.43(-0.61%) |
Dec 03, 2014 | 71.08 | 71.65 | 71.06 | 71.46 | 449,509 | +0.60(+0.84%) |
Dec 02, 2014 | 70.37 | 71.40 | 70.18 | 70.86 | 215,797 | +1.02(+1.46%) |