Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 65.50 | 65.50 | 64.49 | 64.50 | 5,617,154 | -0.70(-1.07%) |
Feb 26, 2015 | 66.21 | 66.21 | 65.02 | 65.20 | 5,728,009 | -1.05(-1.59%) |
Feb 25, 2015 | 65.76 | 66.41 | 65.49 | 66.25 | 4,434,067 | +0.51(+0.77%) |
Feb 24, 2015 | 65.18 | 65.89 | 65.05 | 65.75 | 4,728,705 | +0.79(+1.21%) |
Feb 23, 2015 | 65.28 | 65.34 | 64.69 | 64.96 | 6,657,159 | -0.74(-1.13%) |
Feb 20, 2015 | 64.81 | 65.84 | 64.11 | 65.70 | 7,749,192 | +0.89(+1.37%) |
Feb 19, 2015 | 65.21 | 65.36 | 63.96 | 64.81 | 7,368,599 | -1.17(-1.77%) |
Feb 18, 2015 | 66.07 | 66.77 | 65.81 | 65.98 | 4,586,460 | -0.45(-0.68%) |
Feb 17, 2015 | 66.03 | 66.59 | 65.51 | 66.43 | 5,042,162 | +0.19(+0.29%) |
Feb 13, 2015 | 65.44 | 66.24 | 66.24 | 66.24 | 7,255,777 | +1.24(+1.92%) |
Feb 12, 2015 | 65.42 | 65.55 | 64.82 | 64.99 | 5,941,057 | +0.09(+0.14%) |
Feb 11, 2015 | 65.02 | 65.10 | 63.99 | 64.90 | 7,354,405 | -0.38(-0.58%) |
Feb 10, 2015 | 66.14 | 66.14 | 64.94 | 65.28 | 8,442,750 | -0.60(-0.91%) |
Feb 09, 2015 | 64.62 | 66.03 | 64.54 | 65.88 | 9,804,444 | +1.14(+1.75%) |
Feb 06, 2015 | 65.05 | 65.47 | 64.42 | 64.74 | 7,173,515 | -0.28(-0.43%) |
Feb 05, 2015 | 64.11 | 65.07 | 63.70 | 65.02 | 8,533,405 | +1.26(+1.98%) |
Feb 04, 2015 | 64.41 | 64.83 | 63.54 | 63.76 | 11,317,678 | -1.53(-2.35%) |
Feb 03, 2015 | 63.19 | 65.44 | 63.14 | 65.30 | 14,001,932 | +2.40(+3.81%) |
Feb 02, 2015 | 62.31 | 62.93 | 61.85 | 62.90 | 9,184,949 | +0.68(+1.09%) |
Jan 30, 2015 | 61.86 | 62.88 | 61.79 | 62.22 | 10,475,504 | -0.02(-0.04%) |
Jan 29, 2015 | 62.18 | 62.39 | 61.32 | 62.25 | 11,766,481 | -0.01(-0.01%) |
Jan 28, 2015 | 62.56 | 63.18 | 62.21 | 62.25 | 18,337,898 | +0.12(+0.20%) |
Jan 27, 2015 | 66.94 | 63.30 | 61.55 | 62.13 | 35,319,540 | -4.81(-7.18%) |
Jan 26, 2015 | 66.42 | 67.12 | 66.06 | 66.94 | 10,459,996 | +0.33(+0.49%) |
Jan 23, 2015 | 67.53 | 67.69 | 66.29 | 66.61 | 6,461,506 | -0.94(-1.39%) |
Jan 22, 2015 | 66.95 | 67.97 | 66.47 | 67.55 | 7,155,892 | +1.13(+1.70%) |
Jan 21, 2015 | 65.04 | 66.45 | 65.04 | 66.42 | 8,498,542 | +1.09(+1.67%) |
Jan 20, 2015 | 65.68 | 65.75 | 64.73 | 65.33 | 7,615,590 | +0.09(+0.13%) |
Jan 16, 2015 | 65.54 | 65.61 | 64.61 | 65.25 | 13,398,286 | -0.36(-0.55%) |
Jan 15, 2015 | 66.42 | 67.05 | 65.59 | 65.61 | 8,576,632 | -0.82(-1.23%) |
Jan 14, 2015 | 65.51 | 66.54 | 65.03 | 66.42 | 13,432,150 | -0.23(-0.35%) |
Jan 13, 2015 | 67.67 | 67.84 | 65.75 | 66.66 | 6,579,448 | -0.40(-0.60%) |
Jan 12, 2015 | 67.70 | 67.74 | 66.42 | 67.06 | 5,631,060 | -0.59(-0.87%) |
Jan 09, 2015 | 68.50 | 68.60 | 67.16 | 67.64 | 6,293,687 | -0.82(-1.19%) |
Jan 08, 2015 | 68.82 | 68.90 | 67.79 | 68.46 | 9,864,975 | +0.69(+1.02%) |
Jan 07, 2015 | 67.43 | 68.02 | 66.69 | 67.77 | 8,435,862 | +1.03(+1.55%) |
Jan 06, 2015 | 67.36 | 67.67 | 65.73 | 66.73 | 11,226,944 | -0.43(-0.64%) |
Jan 05, 2015 | 69.73 | 69.78 | 66.83 | 67.16 | 14,599,228 | -3.74(-5.28%) |
Jan 02, 2015 | 70.82 | 71.29 | 69.97 | 70.91 | 4,888,101 | +0.27(+0.38%) |
Dec 31, 2014 | 71.69 | 70.64 | 70.64 | 70.64 | 4,212,678 | -0.82(-1.14%) |
Dec 30, 2014 | 72.23 | 72.26 | 71.39 | 71.46 | 4,143,080 | -0.86(-1.20%) |
Dec 29, 2014 | 72.70 | 72.76 | 72.23 | 72.32 | 3,098,721 | -0.40(-0.55%) |
Dec 26, 2014 | 72.51 | 73.05 | 72.33 | 72.72 | 4,052,910 | +0.39(+0.54%) |
Dec 24, 2014 | 72.27 | 72.33 | 72.33 | 72.33 | 2,143,463 | +0.17(+0.24%) |
Dec 23, 2014 | 71.76 | 72.50 | 71.50 | 72.16 | 4,610,581 | +0.91(+1.28%) |
Dec 22, 2014 | 71.36 | 71.63 | 70.88 | 71.25 | 5,930,968 | +0.47(+0.67%) |
Dec 19, 2014 | 70.68 | 70.98 | 70.14 | 70.78 | 12,554,991 | +0.02(+0.02%) |
Dec 18, 2014 | 70.92 | 70.92 | 69.88 | 70.76 | 10,807,025 | +1.50(+2.16%) |
Dec 17, 2014 | 68.99 | 69.56 | 67.94 | 69.26 | 11,236,120 | +0.32(+0.46%) |
Dec 16, 2014 | 68.86 | 71.19 | 68.80 | 68.95 | 10,427,686 | -0.32(-0.46%) |
Dec 15, 2014 | 70.42 | 70.45 | 68.99 | 69.26 | 8,980,689 | -0.58(-0.83%) |
Dec 12, 2014 | 71.00 | 71.00 | 69.43 | 69.84 | 13,381,679 | -1.69(-2.36%) |
Dec 11, 2014 | 72.30 | 72.77 | 71.41 | 71.53 | 6,042,779 | -0.25(-0.35%) |
Dec 10, 2014 | 73.25 | 73.33 | 71.58 | 71.79 | 8,757,882 | -1.88(-2.55%) |
Dec 09, 2014 | 72.67 | 74.22 | 72.39 | 73.66 | 8,493,482 | +0.15(+0.21%) |
Dec 08, 2014 | 76.14 | 76.22 | 73.47 | 73.51 | 9,316,221 | -2.72(-3.57%) |
Dec 05, 2014 | 77.03 | 77.14 | 76.17 | 76.23 | 4,671,242 | -0.69(-0.89%) |
Dec 04, 2014 | 76.93 | 77.85 | 76.80 | 76.92 | 4,413,856 | -0.39(-0.51%) |
Dec 03, 2014 | 77.20 | 78.30 | 77.14 | 77.31 | 8,980,543 | +0.52(+0.67%) |
Dec 02, 2014 | 76.77 | 77.14 | 76.19 | 76.80 | 5,053,982 | +0.39(+0.52%) |