Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 64.18 | 64.25 | 63.81 | 64.25 | 97,237 | +0.29(+0.45%) |
Feb 26, 2015 | 64.38 | 64.59 | 63.92 | 63.96 | 186,303 | -0.57(-0.88%) |
Feb 25, 2015 | 64.42 | 64.59 | 64.08 | 64.53 | 100,181 | +0.37(+0.57%) |
Feb 24, 2015 | 63.61 | 64.42 | 63.40 | 64.16 | 259,944 | +0.32(+0.50%) |
Feb 23, 2015 | 63.73 | 63.92 | 63.53 | 63.84 | 262,623 | +0.72(+1.13%) |
Feb 20, 2015 | 63.33 | 63.66 | 63.00 | 63.12 | 236,275 | +0.07(+0.11%) |
Feb 19, 2015 | 63.41 | 63.58 | 63.03 | 63.05 | 216,180 | -0.19(-0.30%) |
Feb 18, 2015 | 63.00 | 63.39 | 62.90 | 63.24 | 164,833 | +0.14(+0.22%) |
Feb 17, 2015 | 63.69 | 63.69 | 62.92 | 63.11 | 375,668 | -0.60(-0.94%) |
Feb 13, 2015 | 64.24 | 63.71 | 63.71 | 63.71 | 359,822 | -0.36(-0.56%) |
Feb 12, 2015 | 64.03 | 64.32 | 63.95 | 64.07 | 331,963 | +0.03(+0.04%) |
Feb 11, 2015 | 63.91 | 64.05 | 63.74 | 64.04 | 154,315 | +0.01(+0.02%) |
Feb 10, 2015 | 64.27 | 64.31 | 63.95 | 64.03 | 457,544 | -0.39(-0.60%) |
Feb 09, 2015 | 64.18 | 64.42 | 64.12 | 64.42 | 1,182,453 | +0.11(+0.17%) |
Feb 06, 2015 | 64.76 | 64.76 | 64.01 | 64.31 | 518,836 | -0.64(-0.99%) |
Feb 05, 2015 | 65.27 | 65.27 | 64.81 | 64.95 | 476,897 | -0.29(-0.44%) |
Feb 04, 2015 | 65.27 | 65.40 | 64.40 | 65.23 | 1,013,490 | -0.34(-0.52%) |
Feb 03, 2015 | 65.92 | 65.92 | 65.30 | 65.58 | 703,840 | -0.74(-1.12%) |
Feb 02, 2015 | 66.07 | 66.33 | 65.85 | 66.32 | 394,217 | -0.04(-0.07%) |
Jan 30, 2015 | 66.32 | 66.40 | 66.09 | 66.36 | 233,685 | +0.74(+1.13%) |
Jan 29, 2015 | 65.90 | 65.93 | 65.43 | 65.62 | 431,812 | -0.30(-0.45%) |
Jan 28, 2015 | 65.32 | 66.07 | 65.30 | 65.92 | 244,078 | +0.63(+0.96%) |
Jan 27, 2015 | 65.78 | 65.82 | 65.13 | 65.30 | 314,828 | +0.02(+0.03%) |
Jan 26, 2015 | 65.37 | 65.58 | 65.15 | 65.28 | 3,864,418 | -0.01(-0.01%) |
Jan 23, 2015 | 65.09 | 65.34 | 64.96 | 65.28 | 180,184 | +0.64(+0.99%) |
Jan 22, 2015 | 64.86 | 65.07 | 64.47 | 64.64 | 663,917 | -0.18(-0.28%) |
Jan 21, 2015 | 65.01 | 65.19 | 64.58 | 64.83 | 484,559 | -0.18(-0.28%) |
Jan 20, 2015 | 64.75 | 65.04 | 64.71 | 65.01 | 746,361 | +0.60(+0.94%) |
Jan 16, 2015 | 64.87 | 64.92 | 64.31 | 64.41 | 178,820 | -0.56(-0.87%) |
Jan 15, 2015 | 64.34 | 64.97 | 64.24 | 64.97 | 242,608 | +0.60(+0.93%) |
Jan 14, 2015 | 64.58 | 64.78 | 64.28 | 64.37 | 233,522 | +0.34(+0.53%) |
Jan 13, 2015 | 64.14 | 64.40 | 63.94 | 64.03 | 175,721 | -0.27(-0.42%) |
Jan 12, 2015 | 64.13 | 64.48 | 63.90 | 64.30 | 225,210 | +0.42(+0.66%) |
Jan 09, 2015 | 63.58 | 64.06 | 63.52 | 63.88 | 225,343 | +0.19(+0.30%) |
Jan 08, 2015 | 63.90 | 63.96 | 63.60 | 63.69 | 336,342 | -0.53(-0.82%) |
Jan 07, 2015 | 64.07 | 64.46 | 63.76 | 64.22 | 680,007 | +0.12(+0.19%) |
Jan 06, 2015 | 63.94 | 64.51 | 63.63 | 64.09 | 558,078 | +0.67(+1.06%) |
Jan 05, 2015 | 63.41 | 63.89 | 63.36 | 63.42 | 1,179,065 | +0.10(+0.16%) |
Jan 02, 2015 | 63.22 | 63.32 | 62.86 | 63.32 | 219,264 | +0.50(+0.79%) |
Dec 31, 2014 | 63.03 | 62.82 | 62.82 | 62.82 | 156,677 | -0.03(-0.04%) |
Dec 30, 2014 | 63.05 | 63.21 | 62.75 | 62.85 | 292,069 | +0.12(+0.19%) |
Dec 29, 2014 | 62.69 | 62.90 | 62.56 | 62.73 | 194,134 | +0.37(+0.59%) |
Dec 26, 2014 | 62.66 | 62.66 | 62.26 | 62.36 | 118,239 | +0.09(+0.14%) |
Dec 24, 2014 | 61.88 | 62.27 | 62.27 | 62.27 | 38,249 | +0.24(+0.39%) |
Dec 23, 2014 | 62.50 | 62.78 | 61.87 | 62.03 | 357,777 | -0.60(-0.97%) |
Dec 22, 2014 | 62.41 | 62.65 | 62.31 | 62.63 | 167,363 | +0.16(+0.25%) |
Dec 19, 2014 | 62.02 | 62.48 | 61.97 | 62.48 | 146,268 | +0.39(+0.62%) |
Dec 18, 2014 | 62.08 | 62.15 | 61.84 | 62.09 | 297,723 | -0.06(-0.10%) |
Dec 17, 2014 | 62.09 | 62.43 | 62.02 | 62.15 | 224,338 | -0.02(-0.03%) |
Dec 16, 2014 | 62.31 | 62.31 | 61.97 | 62.17 | 67,415 | +0.24(+0.38%) |
Dec 15, 2014 | 62.02 | 62.23 | 61.85 | 61.93 | 92,593 | -0.29(-0.47%) |
Dec 12, 2014 | 62.05 | 62.24 | 61.83 | 62.23 | 45,097 | +0.45(+0.73%) |
Dec 11, 2014 | 61.76 | 61.83 | 61.53 | 61.77 | 86,463 | +0.00(+0.00%) |
Dec 10, 2014 | 61.95 | 61.99 | 61.65 | 61.77 | 358,348 | -0.28(-0.46%) |
Dec 09, 2014 | 61.67 | 62.06 | 61.66 | 62.06 | 621,711 | +0.66(+1.07%) |
Dec 08, 2014 | 61.26 | 61.60 | 61.13 | 61.40 | 48,205 | +0.27(+0.44%) |
Dec 05, 2014 | 61.24 | 61.26 | 60.97 | 61.13 | 208,541 | -0.09(-0.15%) |
Dec 04, 2014 | 60.97 | 61.42 | 60.97 | 61.22 | 222,422 | +0.29(+0.48%) |
Dec 03, 2014 | 60.80 | 61.09 | 60.74 | 60.93 | 183,939 | +0.12(+0.19%) |
Dec 02, 2014 | 61.05 | 61.11 | 60.81 | 60.82 | 83,981 | -0.62(-1.00%) |