Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 74.37 | 74.56 | 73.78 | 73.94 | 704,172 | -0.35(-0.47%) |
Feb 26, 2015 | 74.22 | 74.49 | 74.00 | 74.29 | 571,984 | -0.19(-0.26%) |
Feb 25, 2015 | 73.83 | 74.75 | 73.83 | 74.48 | 928,112 | +0.31(+0.41%) |
Feb 24, 2015 | 74.07 | 74.53 | 74.07 | 74.17 | 481,550 | -0.03(-0.04%) |
Feb 23, 2015 | 74.02 | 74.22 | 73.85 | 74.20 | 455,547 | +0.11(+0.15%) |
Feb 20, 2015 | 73.56 | 74.15 | 73.15 | 74.09 | 879,037 | +0.44(+0.60%) |
Feb 19, 2015 | 73.61 | 74.25 | 73.39 | 73.65 | 758,271 | +0.12(+0.17%) |
Feb 18, 2015 | 74.09 | 74.12 | 72.92 | 73.53 | 1,191,335 | -0.82(-1.10%) |
Feb 17, 2015 | 75.42 | 75.79 | 74.00 | 74.35 | 1,865,702 | -0.31(-0.41%) |
Feb 13, 2015 | 74.55 | 74.66 | 74.66 | 74.66 | 1,413,925 | +0.17(+0.23%) |
Feb 12, 2015 | 74.10 | 74.61 | 73.82 | 74.49 | 853,290 | +0.28(+0.38%) |
Feb 11, 2015 | 74.25 | 74.68 | 73.88 | 74.20 | 687,078 | -0.08(-0.10%) |
Feb 10, 2015 | 74.28 | 74.69 | 73.76 | 74.28 | 989,486 | +0.34(+0.46%) |
Feb 09, 2015 | 73.83 | 74.67 | 73.83 | 73.94 | 747,291 | -0.39(-0.53%) |
Feb 06, 2015 | 73.92 | 74.80 | 73.79 | 74.33 | 1,146,893 | +0.49(+0.67%) |
Feb 05, 2015 | 73.85 | 74.66 | 73.34 | 73.84 | 1,728,676 | +0.35(+0.47%) |
Feb 04, 2015 | 75.13 | 75.41 | 73.16 | 73.49 | 2,044,956 | -1.86(-2.47%) |
Feb 03, 2015 | 71.89 | 75.69 | 71.53 | 75.36 | 7,817,825 | +3.45(+4.79%) |
Feb 02, 2015 | 71.83 | 72.23 | 70.68 | 71.91 | 2,698,799 | +0.38(+0.54%) |
Jan 30, 2015 | 72.60 | 72.60 | 71.44 | 71.52 | 3,646,260 | -1.91(-2.60%) |
Jan 29, 2015 | 73.62 | 73.70 | 72.74 | 73.43 | 1,771,379 | +0.00(+0.00%) |
Jan 28, 2015 | 75.42 | 75.42 | 73.32 | 73.43 | 1,378,153 | -1.62(-2.15%) |
Jan 27, 2015 | 75.13 | 75.56 | 74.62 | 75.05 | 1,019,046 | -0.87(-1.15%) |
Jan 26, 2015 | 75.86 | 76.21 | 75.32 | 75.92 | 1,131,755 | +0.19(+0.25%) |
Jan 23, 2015 | 75.97 | 76.12 | 75.32 | 75.72 | 1,295,453 | -0.14(-0.18%) |
Jan 22, 2015 | 75.60 | 76.19 | 74.88 | 75.86 | 1,012,827 | +0.63(+0.84%) |
Jan 21, 2015 | 74.77 | 75.44 | 74.35 | 75.23 | 1,039,081 | +0.22(+0.30%) |
Jan 20, 2015 | 74.76 | 75.05 | 73.84 | 75.01 | 1,497,230 | +0.28(+0.38%) |
Jan 16, 2015 | 73.19 | 74.76 | 72.95 | 74.72 | 1,288,579 | +1.55(+2.12%) |
Jan 15, 2015 | 73.32 | 73.85 | 73.04 | 73.17 | 1,911,613 | -0.15(-0.21%) |
Jan 14, 2015 | 74.32 | 74.69 | 72.43 | 73.32 | 2,004,194 | -1.39(-1.85%) |
Jan 13, 2015 | 75.81 | 76.56 | 74.19 | 74.71 | 1,793,847 | -0.34(-0.45%) |
Jan 12, 2015 | 78.01 | 78.03 | 74.67 | 75.05 | 2,359,887 | -2.96(-3.80%) |
Jan 09, 2015 | 79.43 | 79.43 | 77.71 | 78.01 | 1,438,422 | -1.46(-1.84%) |
Jan 08, 2015 | 79.81 | 80.21 | 78.94 | 79.47 | 1,583,755 | +0.17(+0.21%) |
Jan 07, 2015 | 78.88 | 79.47 | 78.58 | 79.30 | 1,408,374 | +1.19(+1.53%) |
Jan 06, 2015 | 77.66 | 80.12 | 77.15 | 78.11 | 2,982,948 | -3.34(-4.10%) |
Jan 05, 2015 | 81.83 | 82.17 | 81.14 | 81.45 | 1,521,225 | -0.52(-0.64%) |
Jan 02, 2015 | 82.65 | 83.16 | 81.20 | 81.97 | 756,724 | -0.04(-0.05%) |
Dec 31, 2014 | 82.90 | 82.01 | 82.01 | 82.01 | 770,440 | -0.91(-1.10%) |
Dec 30, 2014 | 83.03 | 83.34 | 82.71 | 82.92 | 518,797 | -0.43(-0.52%) |
Dec 29, 2014 | 82.83 | 83.88 | 82.51 | 83.35 | 565,949 | +0.35(+0.42%) |
Dec 26, 2014 | 83.03 | 83.50 | 82.91 | 83.00 | 318,105 | +0.18(+0.22%) |
Dec 24, 2014 | 83.07 | 82.82 | 82.82 | 82.82 | 243,645 | -0.16(-0.19%) |
Dec 23, 2014 | 82.15 | 83.14 | 82.04 | 82.98 | 527,847 | +1.05(+1.29%) |
Dec 22, 2014 | 81.76 | 82.15 | 81.38 | 81.93 | 508,466 | +0.45(+0.55%) |
Dec 19, 2014 | 81.67 | 82.19 | 81.38 | 81.48 | 1,339,276 | +0.32(+0.39%) |
Dec 18, 2014 | 80.90 | 81.17 | 80.27 | 81.17 | 985,553 | +1.21(+1.51%) |
Dec 17, 2014 | 79.16 | 80.11 | 78.50 | 79.96 | 665,053 | +1.22(+1.55%) |
Dec 16, 2014 | 78.28 | 80.00 | 78.02 | 78.73 | 834,115 | +0.51(+0.65%) |
Dec 15, 2014 | 78.63 | 79.38 | 78.23 | 78.23 | 1,258,413 | -0.62(-0.79%) |
Dec 12, 2014 | 79.04 | 79.78 | 78.80 | 78.85 | 708,286 | -0.62(-0.78%) |
Dec 11, 2014 | 79.03 | 80.37 | 78.86 | 79.47 | 704,498 | +1.03(+1.31%) |
Dec 10, 2014 | 79.11 | 79.82 | 78.37 | 78.44 | 740,914 | -0.66(-0.84%) |
Dec 09, 2014 | 78.54 | 79.26 | 78.40 | 79.10 | 710,315 | +0.01(+0.01%) |
Dec 08, 2014 | 79.36 | 79.84 | 78.76 | 79.10 | 492,672 | -0.36(-0.46%) |
Dec 05, 2014 | 79.84 | 80.08 | 79.20 | 79.46 | 513,071 | -0.31(-0.39%) |
Dec 04, 2014 | 79.60 | 79.87 | 79.13 | 79.76 | 1,115,717 | +0.15(+0.19%) |
Dec 03, 2014 | 78.57 | 79.63 | 78.57 | 79.61 | 878,786 | +1.18(+1.51%) |
Dec 02, 2014 | 77.99 | 78.45 | 77.89 | 78.43 | 695,269 | +0.56(+0.72%) |