Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 64.16 | 64.76 | 64.16 | 64.30 | 10,255,494 | +0.21(+0.32%) |
Feb 26, 2015 | 64.55 | 64.66 | 63.62 | 64.10 | 11,095,878 | -1.01(-1.55%) |
Feb 25, 2015 | 65.24 | 65.44 | 64.60 | 65.11 | 7,324,945 | -0.08(-0.12%) |
Feb 24, 2015 | 66.16 | 66.27 | 64.59 | 65.18 | 11,033,294 | -0.18(-0.27%) |
Feb 23, 2015 | 64.79 | 65.86 | 64.48 | 65.36 | 7,888,655 | -0.26(-0.40%) |
Feb 20, 2015 | 66.22 | 66.66 | 65.14 | 65.62 | 10,631,460 | -0.84(-1.26%) |
Feb 19, 2015 | 65.13 | 66.92 | 65.04 | 66.46 | 8,853,054 | -0.58(-0.87%) |
Feb 18, 2015 | 67.33 | 67.49 | 66.74 | 67.04 | 9,394,993 | -0.88(-1.29%) |
Feb 17, 2015 | 67.57 | 68.00 | 66.69 | 67.92 | 10,414,671 | +0.39(+0.58%) |
Feb 13, 2015 | 66.76 | 67.53 | 67.53 | 67.53 | 9,898,105 | +1.85(+2.82%) |
Feb 12, 2015 | 65.83 | 66.78 | 65.31 | 65.68 | 8,540,770 | +0.94(+1.45%) |
Feb 11, 2015 | 64.11 | 65.20 | 63.80 | 64.74 | 8,678,176 | -0.37(-0.57%) |
Feb 10, 2015 | 65.54 | 65.79 | 64.21 | 65.11 | 9,446,073 | -0.46(-0.70%) |
Feb 09, 2015 | 65.83 | 66.38 | 65.35 | 65.57 | 9,965,446 | +0.12(+0.19%) |
Feb 06, 2015 | 65.95 | 66.41 | 65.18 | 65.45 | 11,291,859 | +0.18(+0.28%) |
Feb 05, 2015 | 65.06 | 65.66 | 64.50 | 65.27 | 10,200,468 | +1.04(+1.62%) |
Feb 04, 2015 | 65.14 | 65.23 | 63.54 | 64.23 | 15,889,701 | -1.92(-2.91%) |
Feb 03, 2015 | 65.32 | 66.91 | 65.23 | 66.15 | 20,947,872 | +1.85(+2.88%) |
Feb 02, 2015 | 63.80 | 64.38 | 62.67 | 64.30 | 12,407,823 | +1.71(+2.73%) |
Jan 30, 2015 | 61.79 | 63.67 | 61.36 | 62.59 | 13,094,648 | +0.37(+0.60%) |
Jan 29, 2015 | 61.65 | 62.34 | 60.41 | 62.21 | 11,895,801 | +0.87(+1.42%) |
Jan 28, 2015 | 63.96 | 63.99 | 61.17 | 61.34 | 13,217,221 | -2.89(-4.49%) |
Jan 27, 2015 | 62.84 | 64.57 | 62.84 | 64.23 | 9,652,711 | +0.66(+1.04%) |
Jan 26, 2015 | 62.34 | 63.89 | 61.95 | 63.57 | 9,294,473 | +1.28(+2.05%) |
Jan 23, 2015 | 62.24 | 63.20 | 61.99 | 62.29 | 10,574,405 | -0.11(-0.17%) |
Jan 22, 2015 | 63.00 | 63.14 | 61.31 | 62.40 | 11,899,121 | -0.05(-0.09%) |
Jan 21, 2015 | 61.09 | 62.78 | 60.47 | 62.45 | 12,082,293 | +1.31(+2.15%) |
Jan 20, 2015 | 61.06 | 61.49 | 59.94 | 61.14 | 14,382,614 | -0.65(-1.05%) |
Jan 16, 2015 | 58.86 | 61.93 | 58.85 | 61.78 | 23,152,386 | +3.57(+6.13%) |
Jan 15, 2015 | 59.81 | 60.13 | 58.06 | 58.21 | 14,369,779 | -1.34(-2.25%) |
Jan 14, 2015 | 57.73 | 59.68 | 57.43 | 59.55 | 16,093,561 | +0.46(+0.78%) |
Jan 13, 2015 | 59.25 | 60.01 | 58.52 | 59.08 | 15,712,509 | -0.21(-0.35%) |
Jan 12, 2015 | 60.11 | 60.11 | 58.29 | 59.29 | 17,448,192 | -2.41(-3.90%) |
Jan 09, 2015 | 63.26 | 63.33 | 61.21 | 61.70 | 10,073,752 | -1.12(-1.79%) |
Jan 08, 2015 | 62.66 | 63.27 | 62.24 | 62.82 | 10,409,264 | +0.75(+1.21%) |
Jan 07, 2015 | 62.71 | 62.79 | 61.17 | 62.07 | 10,466,762 | -0.01(-0.01%) |
Jan 06, 2015 | 63.00 | 63.32 | 61.27 | 62.08 | 12,845,499 | -1.24(-1.96%) |
Jan 05, 2015 | 64.11 | 64.11 | 62.74 | 63.32 | 13,173,186 | -1.76(-2.71%) |
Jan 02, 2015 | 64.43 | 65.48 | 64.28 | 65.08 | 7,241,317 | +0.20(+0.30%) |
Dec 31, 2014 | 65.12 | 64.88 | 64.88 | 64.88 | 7,038,582 | -0.78(-1.19%) |
Dec 30, 2014 | 66.13 | 66.24 | 65.37 | 65.66 | 8,051,278 | -0.69(-1.04%) |
Dec 29, 2014 | 66.39 | 66.92 | 65.75 | 66.35 | 7,731,073 | +0.17(+0.25%) |
Dec 26, 2014 | 66.51 | 66.87 | 65.72 | 66.19 | 6,365,542 | +0.05(+0.08%) |
Dec 24, 2014 | 65.91 | 66.13 | 66.13 | 66.13 | 4,770,802 | -0.20(-0.30%) |
Dec 23, 2014 | 66.16 | 66.61 | 65.53 | 66.33 | 11,028,591 | +0.43(+0.66%) |
Dec 22, 2014 | 66.35 | 66.70 | 65.25 | 65.90 | 13,873,485 | -0.58(-0.88%) |
Dec 19, 2014 | 64.05 | 66.64 | 63.83 | 66.48 | 20,396,146 | +2.50(+3.91%) |
Dec 18, 2014 | 64.76 | 64.96 | 62.34 | 63.98 | 17,423,860 | +1.03(+1.63%) |
Dec 17, 2014 | 61.66 | 64.14 | 60.96 | 62.96 | 18,284,776 | +2.04(+3.35%) |
Dec 16, 2014 | 59.91 | 63.36 | 59.61 | 60.92 | 21,071,418 | +0.22(+0.36%) |
Dec 15, 2014 | 60.95 | 62.16 | 60.65 | 60.70 | 14,696,532 | -0.08(-0.12%) |
Dec 12, 2014 | 62.33 | 62.94 | 60.57 | 60.77 | 23,311,994 | -2.29(-3.63%) |
Dec 11, 2014 | 63.01 | 64.72 | 62.86 | 63.06 | 16,233,893 | -0.12(-0.19%) |
Dec 10, 2014 | 63.80 | 63.86 | 62.39 | 63.18 | 14,697,913 | -1.75(-2.69%) |
Dec 09, 2014 | 63.29 | 64.97 | 62.97 | 64.93 | 13,924,310 | +0.96(+1.50%) |
Dec 08, 2014 | 65.36 | 65.47 | 63.74 | 63.97 | 14,881,981 | -2.24(-3.38%) |
Dec 05, 2014 | 66.25 | 66.97 | 65.33 | 66.21 | 11,826,067 | -0.21(-0.31%) |
Dec 04, 2014 | 65.39 | 66.97 | 64.87 | 66.42 | 11,863,095 | +0.51(+0.77%) |
Dec 03, 2014 | 65.15 | 66.22 | 64.65 | 65.91 | 15,100,653 | +1.17(+1.81%) |
Dec 02, 2014 | 64.62 | 65.41 | 63.68 | 64.74 | 18,103,848 | +0.29(+0.45%) |