Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 71.57 | 71.71 | 70.94 | 71.02 | 9,608,875 | -0.25(-0.35%) |
Feb 26, 2015 | 71.82 | 71.84 | 70.96 | 71.27 | 8,862,080 | -1.01(-1.40%) |
Feb 25, 2015 | 71.97 | 72.41 | 71.89 | 72.28 | 7,220,191 | +0.41(+0.57%) |
Feb 24, 2015 | 71.82 | 72.05 | 71.45 | 71.87 | 8,574,328 | +0.07(+0.09%) |
Feb 23, 2015 | 71.75 | 72.23 | 71.46 | 71.80 | 10,100,288 | -0.49(-0.68%) |
Feb 20, 2015 | 72.18 | 72.47 | 71.56 | 72.29 | 11,432,783 | +0.17(+0.23%) |
Feb 19, 2015 | 72.03 | 72.95 | 71.39 | 72.13 | 14,590,605 | -1.39(-1.89%) |
Feb 18, 2015 | 74.06 | 74.32 | 73.47 | 73.52 | 10,391,281 | -1.30(-1.74%) |
Feb 17, 2015 | 74.76 | 75.18 | 74.24 | 74.82 | 10,656,956 | -0.25(-0.34%) |
Feb 13, 2015 | 74.12 | 75.08 | 75.08 | 75.08 | 11,258,187 | +1.28(+1.73%) |
Feb 12, 2015 | 73.41 | 73.92 | 73.11 | 73.80 | 9,935,634 | +1.30(+1.79%) |
Feb 11, 2015 | 71.84 | 72.63 | 71.39 | 72.50 | 13,135,888 | -0.13(-0.18%) |
Feb 10, 2015 | 72.86 | 72.92 | 71.25 | 72.63 | 10,668,252 | -0.16(-0.23%) |
Feb 09, 2015 | 72.41 | 73.50 | 72.28 | 72.80 | 9,681,136 | +0.54(+0.75%) |
Feb 06, 2015 | 72.29 | 72.82 | 71.93 | 72.26 | 11,613,109 | +0.20(+0.27%) |
Feb 05, 2015 | 72.23 | 72.59 | 71.57 | 72.06 | 11,420,778 | +0.63(+0.89%) |
Feb 04, 2015 | 71.52 | 72.04 | 70.79 | 71.43 | 15,434,615 | -0.78(-1.08%) |
Feb 03, 2015 | 71.00 | 72.59 | 70.98 | 72.20 | 21,639,556 | +2.29(+3.27%) |
Feb 02, 2015 | 68.54 | 69.96 | 67.88 | 69.92 | 17,489,840 | +2.33(+3.44%) |
Jan 30, 2015 | 66.98 | 68.08 | 65.18 | 67.59 | 31,226,472 | -0.31(-0.46%) |
Jan 29, 2015 | 68.72 | 68.97 | 67.02 | 67.90 | 21,226,750 | -0.47(-0.68%) |
Jan 28, 2015 | 71.30 | 71.31 | 68.18 | 68.37 | 15,963,606 | -3.00(-4.20%) |
Jan 27, 2015 | 71.27 | 71.73 | 70.95 | 71.37 | 9,689,933 | -0.41(-0.57%) |
Jan 26, 2015 | 70.68 | 72.08 | 70.09 | 71.77 | 11,635,357 | +1.34(+1.90%) |
Jan 23, 2015 | 71.34 | 71.69 | 70.36 | 70.44 | 12,112,172 | -1.36(-1.90%) |
Jan 22, 2015 | 71.70 | 71.93 | 70.53 | 71.80 | 11,327,958 | +0.50(+0.70%) |
Jan 21, 2015 | 70.40 | 71.37 | 70.11 | 71.30 | 12,546,397 | +1.11(+1.59%) |
Jan 20, 2015 | 68.93 | 70.26 | 68.43 | 70.19 | 15,785,703 | +0.89(+1.28%) |
Jan 16, 2015 | 67.55 | 69.31 | 67.55 | 69.30 | 19,120,758 | +1.62(+2.39%) |
Jan 15, 2015 | 68.49 | 69.18 | 67.59 | 67.68 | 14,659,289 | -0.81(-1.18%) |
Jan 14, 2015 | 68.03 | 68.83 | 67.13 | 68.49 | 21,414,022 | -0.20(-0.29%) |
Jan 13, 2015 | 70.48 | 70.97 | 68.02 | 68.69 | 20,141,444 | -1.11(-1.59%) |
Jan 12, 2015 | 70.85 | 70.85 | 69.59 | 69.80 | 13,503,250 | -1.54(-2.15%) |
Jan 09, 2015 | 72.61 | 72.66 | 70.98 | 71.33 | 14,539,435 | -1.45(-1.99%) |
Jan 08, 2015 | 71.98 | 72.80 | 71.59 | 72.78 | 13,096,494 | +1.63(+2.29%) |
Jan 07, 2015 | 72.02 | 72.33 | 70.87 | 71.15 | 15,706,225 | -0.06(-0.08%) |
Jan 06, 2015 | 71.11 | 71.87 | 70.19 | 71.21 | 17,571,694 | -0.03(-0.05%) |
Jan 05, 2015 | 73.15 | 73.30 | 70.83 | 71.25 | 17,791,460 | -2.97(-4.00%) |
Jan 02, 2015 | 73.59 | 74.49 | 73.07 | 74.21 | 8,961,173 | +0.26(+0.36%) |
Dec 31, 2014 | 73.60 | 73.95 | 73.95 | 73.95 | 9,726,522 | -0.61(-0.82%) |
Dec 30, 2014 | 74.44 | 74.92 | 73.93 | 74.56 | 8,584,042 | -0.14(-0.19%) |
Dec 29, 2014 | 74.78 | 75.40 | 74.35 | 74.70 | 9,166,771 | +0.05(+0.06%) |
Dec 26, 2014 | 75.10 | 75.38 | 74.37 | 74.66 | 6,645,001 | -0.14(-0.19%) |
Dec 24, 2014 | 74.93 | 74.80 | 74.80 | 74.80 | 6,881,744 | -0.32(-0.42%) |
Dec 23, 2014 | 74.33 | 75.45 | 74.04 | 75.12 | 12,272,887 | +1.27(+1.71%) |
Dec 22, 2014 | 74.07 | 74.48 | 73.22 | 73.85 | 14,301,774 | -0.59(-0.80%) |
Dec 19, 2014 | 72.20 | 74.46 | 71.52 | 74.44 | 23,851,768 | +2.57(+3.58%) |
Dec 18, 2014 | 71.20 | 71.87 | 69.54 | 71.87 | 20,478,666 | +1.98(+2.84%) |
Dec 17, 2014 | 67.36 | 70.27 | 67.25 | 69.89 | 20,261,140 | +2.85(+4.25%) |
Dec 16, 2014 | 66.25 | 68.87 | 66.02 | 67.04 | 19,294,420 | +0.55(+0.83%) |
Dec 15, 2014 | 67.98 | 68.50 | 66.19 | 66.49 | 19,937,334 | -1.00(-1.48%) |
Dec 12, 2014 | 68.40 | 68.79 | 67.48 | 67.49 | 18,224,324 | -1.67(-2.41%) |
Dec 11, 2014 | 69.20 | 70.71 | 68.76 | 69.16 | 15,598,154 | +0.03(+0.05%) |
Dec 10, 2014 | 70.02 | 70.04 | 67.94 | 69.12 | 22,864,640 | -1.42(-2.01%) |
Dec 09, 2014 | 69.99 | 71.29 | 69.96 | 70.54 | 16,765,813 | +0.14(+0.20%) |
Dec 08, 2014 | 72.44 | 72.47 | 70.15 | 70.40 | 20,943,402 | -2.68(-3.67%) |
Dec 05, 2014 | 73.69 | 73.94 | 72.98 | 73.09 | 11,625,099 | -0.93(-1.26%) |
Dec 04, 2014 | 74.54 | 74.54 | 73.18 | 74.02 | 12,312,133 | -0.94(-1.26%) |
Dec 03, 2014 | 75.64 | 75.69 | 74.59 | 74.96 | 12,224,910 | -0.20(-0.27%) |
Dec 02, 2014 | 73.35 | 75.52 | 73.10 | 75.16 | 12,957,658 | +1.51(+2.05%) |