Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 78.12 | 78.29 | 76.99 | 77.13 | 785,134 | -0.67(-0.86%) |
Feb 26, 2015 | 78.50 | 78.95 | 77.66 | 77.79 | 1,016,836 | -0.96(-1.22%) |
Feb 25, 2015 | 78.35 | 79.02 | 77.94 | 78.75 | 1,540,680 | +0.80(+1.03%) |
Feb 24, 2015 | 77.65 | 79.20 | 77.40 | 77.95 | 1,538,126 | +0.60(+0.77%) |
Feb 23, 2015 | 77.02 | 77.86 | 76.87 | 77.36 | 1,282,589 | +0.23(+0.30%) |
Feb 20, 2015 | 75.22 | 77.43 | 75.11 | 77.13 | 1,532,096 | +2.23(+2.98%) |
Feb 19, 2015 | 74.40 | 75.58 | 74.29 | 74.90 | 738,921 | +0.74(+1.00%) |
Feb 18, 2015 | 73.88 | 74.25 | 73.32 | 74.15 | 669,221 | +0.27(+0.37%) |
Feb 17, 2015 | 73.61 | 74.04 | 72.91 | 73.88 | 1,142,459 | +0.27(+0.37%) |
Feb 13, 2015 | 73.38 | 73.61 | 73.61 | 73.61 | 1,015,878 | +0.86(+1.19%) |
Feb 12, 2015 | 72.27 | 72.80 | 71.92 | 72.75 | 664,449 | +0.73(+1.01%) |
Feb 11, 2015 | 72.37 | 73.01 | 71.80 | 72.02 | 720,885 | -0.71(-0.97%) |
Feb 10, 2015 | 71.98 | 73.12 | 71.91 | 72.73 | 744,666 | +0.72(+0.99%) |
Feb 09, 2015 | 72.25 | 72.80 | 71.79 | 72.01 | 854,696 | -0.44(-0.60%) |
Feb 06, 2015 | 72.97 | 73.45 | 72.07 | 72.45 | 767,981 | -0.50(-0.68%) |
Feb 05, 2015 | 72.52 | 73.58 | 71.94 | 72.95 | 976,669 | +0.12(+0.17%) |
Feb 04, 2015 | 72.48 | 73.14 | 72.14 | 72.83 | 987,519 | +0.22(+0.30%) |
Feb 03, 2015 | 71.29 | 72.72 | 70.65 | 72.61 | 1,804,545 | +1.52(+2.14%) |
Feb 02, 2015 | 70.87 | 71.51 | 68.97 | 71.08 | 1,199,232 | +0.17(+0.24%) |
Jan 30, 2015 | 72.35 | 73.05 | 70.64 | 70.91 | 1,384,207 | -1.85(-2.55%) |
Jan 29, 2015 | 70.72 | 74.84 | 70.11 | 72.76 | 4,298,891 | +3.00(+4.29%) |
Jan 28, 2015 | 70.26 | 71.88 | 69.52 | 69.77 | 1,617,786 | -0.61(-0.87%) |
Jan 27, 2015 | 70.73 | 71.19 | 69.91 | 70.38 | 1,053,369 | -1.07(-1.49%) |
Jan 26, 2015 | 69.77 | 71.78 | 69.12 | 71.45 | 1,312,264 | +1.80(+2.59%) |
Jan 23, 2015 | 69.72 | 70.26 | 69.47 | 69.64 | 891,087 | -0.01(-0.02%) |
Jan 22, 2015 | 67.51 | 69.92 | 67.23 | 69.65 | 1,098,151 | +2.31(+3.42%) |
Jan 21, 2015 | 66.12 | 67.49 | 66.12 | 67.35 | 844,668 | +1.22(+1.85%) |
Jan 20, 2015 | 66.95 | 67.20 | 65.15 | 66.12 | 919,844 | -0.73(-1.08%) |
Jan 16, 2015 | 65.61 | 66.94 | 65.10 | 66.85 | 897,366 | +1.15(+1.76%) |
Jan 15, 2015 | 68.10 | 68.34 | 65.61 | 65.70 | 932,460 | -1.89(-2.79%) |
Jan 14, 2015 | 67.85 | 68.13 | 66.95 | 67.58 | 895,953 | -1.06(-1.54%) |
Jan 13, 2015 | 70.00 | 70.79 | 67.99 | 68.64 | 858,398 | -0.60(-0.87%) |
Jan 12, 2015 | 70.03 | 70.41 | 69.10 | 69.24 | 984,217 | -0.58(-0.83%) |
Jan 09, 2015 | 70.47 | 70.48 | 69.18 | 69.82 | 1,009,816 | -0.87(-1.23%) |
Jan 08, 2015 | 69.38 | 71.37 | 69.30 | 70.69 | 2,230,768 | +2.77(+4.08%) |
Jan 07, 2015 | 65.96 | 67.93 | 65.78 | 67.92 | 1,639,014 | +2.13(+3.24%) |
Jan 06, 2015 | 66.65 | 67.20 | 65.12 | 65.78 | 1,543,066 | -1.02(-1.53%) |
Jan 05, 2015 | 68.09 | 68.34 | 66.23 | 66.81 | 1,143,391 | -1.40(-2.05%) |
Jan 02, 2015 | 68.84 | 69.36 | 67.34 | 68.20 | 643,645 | -0.66(-0.95%) |
Dec 31, 2014 | 68.20 | 68.86 | 68.86 | 68.86 | 1,674,968 | +1.15(+1.70%) |
Dec 30, 2014 | 68.67 | 68.86 | 67.64 | 67.71 | 948,101 | -1.04(-1.51%) |
Dec 29, 2014 | 68.01 | 68.94 | 67.85 | 68.75 | 820,659 | +0.67(+0.99%) |
Dec 26, 2014 | 67.99 | 68.81 | 67.60 | 68.07 | 570,185 | +0.10(+0.15%) |
Dec 24, 2014 | 68.72 | 67.97 | 67.97 | 67.97 | 479,838 | -0.58(-0.84%) |
Dec 23, 2014 | 67.90 | 69.13 | 67.90 | 68.54 | 847,458 | +1.05(+1.55%) |
Dec 22, 2014 | 66.71 | 67.58 | 66.68 | 67.50 | 1,095,838 | +0.77(+1.15%) |
Dec 19, 2014 | 67.71 | 68.12 | 66.65 | 66.73 | 2,773,333 | -0.98(-1.45%) |
Dec 18, 2014 | 67.94 | 68.32 | 67.18 | 67.71 | 1,684,787 | +0.52(+0.78%) |
Dec 17, 2014 | 66.81 | 67.30 | 66.06 | 67.18 | 1,316,656 | +0.51(+0.76%) |
Dec 16, 2014 | 68.15 | 68.26 | 66.65 | 66.68 | 881,181 | -1.14(-1.67%) |
Dec 15, 2014 | 68.27 | 68.43 | 66.70 | 67.81 | 977,024 | -0.09(-0.13%) |
Dec 12, 2014 | 67.16 | 68.86 | 67.16 | 67.90 | 1,098,289 | +0.10(+0.14%) |
Dec 11, 2014 | 66.95 | 69.14 | 66.92 | 67.80 | 1,139,119 | +0.42(+0.62%) |
Dec 10, 2014 | 68.11 | 68.55 | 66.98 | 67.38 | 1,252,318 | -1.00(-1.46%) |
Dec 09, 2014 | 68.20 | 68.55 | 67.81 | 68.38 | 770,241 | -0.23(-0.33%) |
Dec 08, 2014 | 68.68 | 68.96 | 68.13 | 68.61 | 916,275 | -0.04(-0.05%) |
Dec 05, 2014 | 68.32 | 68.79 | 67.89 | 68.64 | 922,060 | +0.34(+0.50%) |
Dec 04, 2014 | 68.32 | 69.01 | 67.71 | 68.30 | 1,187,880 | -0.40(-0.58%) |
Dec 03, 2014 | 66.97 | 69.09 | 66.72 | 68.70 | 2,042,339 | +1.83(+2.73%) |
Dec 02, 2014 | 66.93 | 67.55 | 66.44 | 66.88 | 669,533 | +0.11(+0.17%) |