Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 77.90 | 78.45 | 77.16 | 77.50 | 1,815,047 | -0.06(-0.08%) |
Feb 26, 2015 | 77.52 | 78.54 | 76.79 | 77.56 | 2,016,263 | +0.06(+0.08%) |
Feb 25, 2015 | 78.06 | 78.29 | 77.11 | 77.50 | 1,746,098 | -0.93(-1.18%) |
Feb 24, 2015 | 77.28 | 78.44 | 76.33 | 78.42 | 2,465,144 | +1.29(+1.67%) |
Feb 23, 2015 | 77.23 | 77.31 | 76.34 | 77.14 | 2,068,227 | -0.15(-0.19%) |
Feb 20, 2015 | 78.15 | 78.23 | 76.82 | 77.28 | 2,304,646 | -0.92(-1.18%) |
Feb 19, 2015 | 77.76 | 78.22 | 76.94 | 78.21 | 2,369,843 | +0.28(+0.36%) |
Feb 18, 2015 | 77.16 | 78.03 | 76.31 | 77.92 | 2,321,827 | +1.50(+1.96%) |
Feb 17, 2015 | 77.59 | 77.85 | 76.14 | 76.43 | 2,964,359 | -0.98(-1.26%) |
Feb 13, 2015 | 78.63 | 77.40 | 77.40 | 77.40 | 2,979,284 | -0.55(-0.70%) |
Feb 12, 2015 | 76.17 | 77.99 | 76.17 | 77.95 | 3,094,462 | +1.40(+1.82%) |
Feb 11, 2015 | 74.94 | 76.65 | 74.55 | 76.55 | 3,491,997 | +1.73(+2.32%) |
Feb 10, 2015 | 74.68 | 74.86 | 73.51 | 74.82 | 3,367,367 | +0.90(+1.22%) |
Feb 09, 2015 | 74.89 | 75.13 | 71.83 | 73.92 | 4,010,667 | -1.20(-1.60%) |
Feb 06, 2015 | 72.05 | 76.17 | 71.60 | 75.12 | 6,705,276 | +3.67(+5.14%) |
Feb 05, 2015 | 73.03 | 73.71 | 70.82 | 71.45 | 7,273,082 | -1.35(-1.86%) |
Feb 04, 2015 | 72.18 | 73.39 | 71.96 | 72.80 | 5,236,301 | +0.01(+0.01%) |
Feb 03, 2015 | 70.88 | 72.86 | 70.64 | 72.79 | 3,184,681 | +1.71(+2.40%) |
Feb 02, 2015 | 72.97 | 73.28 | 69.53 | 71.09 | 3,429,458 | -1.34(-1.85%) |
Jan 30, 2015 | 72.76 | 73.21 | 71.34 | 72.43 | 2,690,312 | -0.48(-0.66%) |
Jan 29, 2015 | 72.48 | 73.45 | 70.21 | 72.91 | 3,566,540 | +0.68(+0.94%) |
Jan 28, 2015 | 73.76 | 74.98 | 71.75 | 72.23 | 6,106,613 | +1.00(+1.41%) |
Jan 27, 2015 | 71.20 | 72.01 | 70.81 | 71.23 | 2,998,458 | -1.00(-1.38%) |
Jan 26, 2015 | 72.98 | 72.98 | 71.33 | 72.23 | 3,125,896 | -1.01(-1.38%) |
Jan 23, 2015 | 72.05 | 74.10 | 71.33 | 73.24 | 3,049,548 | +1.07(+1.48%) |
Jan 22, 2015 | 72.72 | 73.03 | 70.23 | 72.17 | 4,156,743 | -0.22(-0.30%) |
Jan 21, 2015 | 72.36 | 73.18 | 71.62 | 72.39 | 2,857,730 | +0.47(+0.66%) |
Jan 20, 2015 | 72.43 | 72.43 | 70.64 | 71.92 | 3,379,262 | +0.79(+1.12%) |
Jan 16, 2015 | 69.78 | 71.13 | 69.20 | 71.12 | 4,007,726 | +1.19(+1.70%) |
Jan 15, 2015 | 73.21 | 73.71 | 69.72 | 69.94 | 5,248,471 | -3.16(-4.32%) |
Jan 14, 2015 | 71.22 | 73.47 | 70.36 | 73.09 | 4,393,262 | +0.76(+1.05%) |
Jan 13, 2015 | 73.94 | 75.55 | 71.72 | 72.34 | 4,093,810 | -1.01(-1.38%) |
Jan 12, 2015 | 73.94 | 74.21 | 71.52 | 73.35 | 3,205,597 | +0.03(+0.04%) |
Jan 09, 2015 | 71.52 | 73.92 | 71.50 | 73.32 | 5,597,864 | +2.26(+3.19%) |
Jan 08, 2015 | 68.93 | 71.30 | 68.86 | 71.06 | 2,925,802 | +3.20(+4.72%) |
Jan 07, 2015 | 66.68 | 68.45 | 66.68 | 67.85 | 2,971,370 | +1.78(+2.69%) |
Jan 06, 2015 | 68.92 | 69.17 | 65.91 | 66.07 | 4,492,127 | -3.30(-4.76%) |
Jan 05, 2015 | 70.21 | 70.29 | 68.89 | 69.38 | 4,304,705 | -0.74(-1.05%) |
Jan 02, 2015 | 69.89 | 71.09 | 68.65 | 70.12 | 2,811,555 | +0.37(+0.54%) |
Dec 31, 2014 | 68.98 | 69.74 | 69.74 | 69.74 | 2,421,045 | +0.75(+1.09%) |
Dec 30, 2014 | 69.30 | 69.54 | 68.03 | 68.99 | 2,014,707 | -0.64(-0.92%) |
Dec 29, 2014 | 70.39 | 70.39 | 69.30 | 69.63 | 1,704,487 | -0.31(-0.44%) |
Dec 26, 2014 | 70.07 | 70.65 | 69.62 | 69.94 | 841,865 | -0.11(-0.16%) |
Dec 24, 2014 | 69.85 | 70.06 | 70.06 | 70.06 | 760,787 | +0.43(+0.62%) |
Dec 23, 2014 | 71.02 | 71.19 | 69.55 | 69.62 | 1,637,313 | -0.93(-1.32%) |
Dec 22, 2014 | 69.91 | 70.96 | 69.75 | 70.56 | 1,446,279 | +0.73(+1.05%) |
Dec 19, 2014 | 71.21 | 71.35 | 69.26 | 69.83 | 2,914,311 | -1.21(-1.71%) |
Dec 18, 2014 | 70.77 | 71.14 | 69.72 | 71.04 | 3,174,972 | +2.18(+3.17%) |
Dec 17, 2014 | 66.92 | 68.98 | 65.97 | 68.86 | 2,317,545 | +2.50(+3.77%) |
Dec 16, 2014 | 65.16 | 68.64 | 64.22 | 66.36 | 4,083,420 | +0.51(+0.78%) |
Dec 15, 2014 | 67.79 | 68.00 | 65.21 | 65.85 | 3,968,234 | -1.15(-1.72%) |
Dec 12, 2014 | 67.32 | 68.42 | 66.40 | 67.00 | 2,574,722 | -1.42(-2.08%) |
Dec 11, 2014 | 69.49 | 70.18 | 68.20 | 68.42 | 2,410,715 | -0.18(-0.26%) |
Dec 10, 2014 | 69.94 | 70.56 | 68.46 | 68.60 | 2,797,246 | -1.49(-2.13%) |
Dec 09, 2014 | 68.61 | 70.35 | 68.02 | 70.09 | 2,844,218 | +0.61(+0.88%) |
Dec 08, 2014 | 70.29 | 71.09 | 68.87 | 69.48 | 2,629,341 | -1.02(-1.45%) |
Dec 05, 2014 | 69.83 | 70.84 | 69.40 | 70.50 | 2,733,442 | +1.00(+1.43%) |
Dec 04, 2014 | 70.39 | 70.47 | 68.78 | 69.51 | 3,570,954 | -0.65(-0.92%) |
Dec 03, 2014 | 69.53 | 70.52 | 69.18 | 70.15 | 4,025,055 | +1.36(+1.98%) |
Dec 02, 2014 | 68.55 | 69.11 | 67.68 | 68.79 | 3,941,529 | -0.47(-0.69%) |