Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 73.81 | 73.89 | 73.32 | 73.66 | 126,404 | -0.07(-0.09%) |
Feb 26, 2015 | 74.36 | 74.55 | 73.64 | 73.73 | 146,739 | -0.51(-0.69%) |
Feb 25, 2015 | 75.31 | 75.31 | 74.13 | 74.24 | 265,260 | -1.09(-1.44%) |
Feb 24, 2015 | 74.80 | 75.71 | 74.67 | 75.32 | 160,525 | +0.46(+0.62%) |
Feb 23, 2015 | 74.32 | 74.86 | 74.28 | 74.86 | 306,568 | +0.48(+0.64%) |
Feb 20, 2015 | 74.38 | 74.46 | 73.41 | 74.38 | 334,349 | +0.06(+0.08%) |
Feb 19, 2015 | 74.81 | 75.04 | 74.08 | 74.32 | 240,708 | -0.72(-0.96%) |
Feb 18, 2015 | 73.29 | 75.09 | 73.24 | 75.04 | 427,419 | +1.72(+2.35%) |
Feb 17, 2015 | 72.64 | 74.03 | 72.64 | 73.32 | 3,364,628 | -0.12(-0.16%) |
Feb 13, 2015 | 74.43 | 73.44 | 73.44 | 73.44 | 632,191 | -1.07(-1.44%) |
Feb 12, 2015 | 74.96 | 74.98 | 74.28 | 74.51 | 349,800 | -0.27(-0.36%) |
Feb 11, 2015 | 76.17 | 76.17 | 74.66 | 74.78 | 263,701 | -1.59(-2.09%) |
Feb 10, 2015 | 74.96 | 76.45 | 74.96 | 76.37 | 188,581 | +1.44(+1.92%) |
Feb 09, 2015 | 75.56 | 75.95 | 74.66 | 74.93 | 340,872 | -0.70(-0.92%) |
Feb 06, 2015 | 78.62 | 78.62 | 75.20 | 75.63 | 279,364 | -3.20(-4.06%) |
Feb 05, 2015 | 78.31 | 78.96 | 78.03 | 78.83 | 150,677 | +0.73(+0.94%) |
Feb 04, 2015 | 79.02 | 79.17 | 77.97 | 78.09 | 174,420 | -1.02(-1.29%) |
Feb 03, 2015 | 78.72 | 79.29 | 78.35 | 79.11 | 266,215 | +0.40(+0.50%) |
Feb 02, 2015 | 78.54 | 78.96 | 77.54 | 78.72 | 193,553 | +0.40(+0.52%) |
Jan 30, 2015 | 80.06 | 80.06 | 78.26 | 78.31 | 186,010 | -1.83(-2.29%) |
Jan 29, 2015 | 79.17 | 80.24 | 78.68 | 80.15 | 137,696 | +1.04(+1.32%) |
Jan 28, 2015 | 79.95 | 80.72 | 78.96 | 79.11 | 207,864 | -0.78(-0.97%) |
Jan 27, 2015 | 79.57 | 80.24 | 79.57 | 79.88 | 171,842 | +0.07(+0.08%) |
Jan 26, 2015 | 80.02 | 80.02 | 79.01 | 79.82 | 246,942 | +0.02(+0.03%) |
Jan 23, 2015 | 79.52 | 80.09 | 79.52 | 79.79 | 166,299 | +0.28(+0.35%) |
Jan 22, 2015 | 80.12 | 80.15 | 79.01 | 79.52 | 248,172 | -0.28(-0.35%) |
Jan 21, 2015 | 79.00 | 79.86 | 78.42 | 79.79 | 234,124 | +0.76(+0.96%) |
Jan 20, 2015 | 79.28 | 79.28 | 78.33 | 79.04 | 737,246 | +0.13(+0.16%) |
Jan 16, 2015 | 78.13 | 78.96 | 77.99 | 78.91 | 216,252 | +0.74(+0.95%) |
Jan 15, 2015 | 77.93 | 78.39 | 77.67 | 78.17 | 186,515 | +0.43(+0.55%) |
Jan 14, 2015 | 76.67 | 77.77 | 76.53 | 77.74 | 308,796 | +0.72(+0.93%) |
Jan 13, 2015 | 77.06 | 78.09 | 76.57 | 77.02 | 146,905 | +0.30(+0.39%) |
Jan 12, 2015 | 77.02 | 77.16 | 76.24 | 76.72 | 279,335 | -0.20(-0.26%) |
Jan 09, 2015 | 77.56 | 77.56 | 76.51 | 76.93 | 182,200 | -0.55(-0.72%) |
Jan 08, 2015 | 77.36 | 77.71 | 77.19 | 77.48 | 333,955 | +0.60(+0.78%) |
Jan 07, 2015 | 76.40 | 77.08 | 75.98 | 76.88 | 202,477 | +0.81(+1.06%) |
Jan 06, 2015 | 76.18 | 77.34 | 76.00 | 76.07 | 448,319 | +0.04(+0.06%) |
Jan 05, 2015 | 76.94 | 77.10 | 75.75 | 76.03 | 424,503 | -1.04(-1.35%) |
Jan 02, 2015 | 76.86 | 77.20 | 76.19 | 77.07 | 434,938 | +0.43(+0.56%) |
Dec 31, 2014 | 78.12 | 76.64 | 76.64 | 76.64 | 256,802 | -1.43(-1.83%) |
Dec 30, 2014 | 79.66 | 79.66 | 78.01 | 78.07 | 221,948 | -1.67(-2.09%) |
Dec 29, 2014 | 78.63 | 80.00 | 78.57 | 79.74 | 2,396,291 | +1.15(+1.46%) |
Dec 26, 2014 | 77.73 | 78.86 | 77.73 | 78.60 | 220,596 | +0.90(+1.16%) |
Dec 24, 2014 | 76.31 | 77.70 | 77.70 | 77.70 | 238,507 | +1.29(+1.69%) |
Dec 23, 2014 | 76.15 | 76.70 | 76.10 | 76.41 | 138,357 | +0.31(+0.40%) |
Dec 22, 2014 | 75.92 | 76.13 | 75.51 | 76.10 | 124,150 | +0.22(+0.29%) |
Dec 19, 2014 | 76.01 | 76.40 | 75.49 | 75.89 | 438,284 | +0.01(+0.01%) |
Dec 18, 2014 | 74.88 | 75.88 | 74.56 | 75.88 | 182,649 | +1.40(+1.88%) |
Dec 17, 2014 | 73.19 | 74.56 | 73.19 | 74.47 | 150,607 | +1.43(+1.96%) |
Dec 16, 2014 | 73.00 | 74.23 | 72.49 | 73.04 | 359,631 | -0.11(-0.16%) |
Dec 15, 2014 | 73.90 | 74.20 | 72.74 | 73.16 | 190,682 | -0.67(-0.90%) |
Dec 12, 2014 | 74.33 | 74.90 | 73.82 | 73.82 | 129,594 | -0.79(-1.06%) |
Dec 11, 2014 | 73.94 | 75.17 | 73.94 | 74.61 | 242,204 | +0.71(+0.95%) |
Dec 10, 2014 | 74.84 | 75.38 | 73.90 | 73.90 | 179,549 | -1.05(-1.41%) |
Dec 09, 2014 | 74.07 | 75.05 | 74.07 | 74.96 | 268,237 | +0.51(+0.68%) |
Dec 08, 2014 | 73.96 | 74.82 | 73.96 | 74.45 | 194,243 | +0.50(+0.67%) |
Dec 05, 2014 | 73.84 | 74.27 | 73.76 | 73.96 | 312,966 | -0.53(-0.71%) |
Dec 04, 2014 | 74.53 | 74.82 | 74.16 | 74.48 | 256,753 | +0.00(+0.00%) |
Dec 03, 2014 | 74.63 | 74.66 | 74.10 | 74.48 | 236,061 | -0.13(-0.18%) |
Dec 02, 2014 | 74.50 | 74.83 | 73.67 | 74.62 | 446,290 | +0.51(+0.69%) |