Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 79.10 | 79.50 | 78.36 | 78.42 | 568,736 | -0.60(-0.76%) |
Feb 26, 2015 | 78.67 | 79.21 | 78.08 | 79.02 | 459,382 | +0.47(+0.60%) |
Feb 25, 2015 | 78.60 | 78.91 | 78.00 | 78.55 | 449,236 | +0.05(+0.06%) |
Feb 24, 2015 | 79.16 | 79.59 | 78.14 | 78.50 | 428,816 | -0.73(-0.93%) |
Feb 23, 2015 | 78.98 | 79.79 | 78.74 | 79.23 | 485,512 | +0.16(+0.20%) |
Feb 20, 2015 | 77.97 | 79.36 | 77.87 | 79.08 | 481,788 | +0.81(+1.03%) |
Feb 19, 2015 | 77.95 | 78.72 | 77.73 | 78.27 | 425,820 | -0.07(-0.09%) |
Feb 18, 2015 | 77.78 | 78.54 | 77.27 | 78.34 | 625,246 | +0.34(+0.43%) |
Feb 17, 2015 | 78.81 | 79.99 | 77.61 | 78.00 | 936,716 | -1.54(-1.93%) |
Feb 13, 2015 | 79.41 | 79.54 | 79.54 | 79.54 | 1,550,800 | +0.86(+1.09%) |
Feb 12, 2015 | 78.75 | 79.16 | 77.69 | 78.68 | 699,154 | +0.05(+0.06%) |
Feb 11, 2015 | 76.89 | 79.08 | 76.66 | 78.64 | 1,161,654 | +1.48(+1.92%) |
Feb 10, 2015 | 77.14 | 77.77 | 76.44 | 77.15 | 605,862 | +0.72(+0.94%) |
Feb 09, 2015 | 76.89 | 77.58 | 76.16 | 76.44 | 763,592 | -0.94(-1.21%) |
Feb 06, 2015 | 77.88 | 78.86 | 76.72 | 77.37 | 799,952 | -0.62(-0.79%) |
Feb 05, 2015 | 78.05 | 78.70 | 77.80 | 77.99 | 599,460 | +0.30(+0.39%) |
Feb 04, 2015 | 78.31 | 78.81 | 77.34 | 77.69 | 611,434 | -0.77(-0.98%) |
Feb 03, 2015 | 79.13 | 79.92 | 77.31 | 78.45 | 813,142 | -0.67(-0.85%) |
Feb 02, 2015 | 79.53 | 80.46 | 77.81 | 79.13 | 1,307,286 | -0.08(-0.10%) |
Jan 30, 2015 | 81.13 | 81.50 | 78.96 | 79.21 | 1,688,470 | -2.45(-3.00%) |
Jan 29, 2015 | 81.65 | 82.11 | 80.75 | 81.66 | 900,246 | +0.60(+0.74%) |
Jan 28, 2015 | 83.13 | 83.17 | 80.80 | 81.06 | 1,051,184 | -1.38(-1.67%) |
Jan 27, 2015 | 82.20 | 83.04 | 81.77 | 82.44 | 879,432 | -0.61(-0.73%) |
Jan 26, 2015 | 83.81 | 84.14 | 82.31 | 83.05 | 939,524 | -0.48(-0.57%) |
Jan 23, 2015 | 82.75 | 84.25 | 82.24 | 83.53 | 786,336 | +0.86(+1.04%) |
Jan 22, 2015 | 80.00 | 83.27 | 79.39 | 82.67 | 1,009,166 | +2.75(+3.45%) |
Jan 21, 2015 | 80.22 | 80.55 | 79.34 | 79.92 | 561,338 | -0.08(-0.11%) |
Jan 20, 2015 | 80.17 | 80.44 | 78.81 | 80.00 | 734,262 | +0.25(+0.32%) |
Jan 16, 2015 | 79.66 | 82.43 | 78.36 | 79.75 | 749,866 | +0.58(+0.73%) |
Jan 15, 2015 | 80.22 | 80.76 | 78.95 | 79.17 | 930,634 | -1.06(-1.32%) |
Jan 14, 2015 | 77.63 | 81.23 | 76.85 | 80.22 | 1,881,146 | +2.22(+2.85%) |
Jan 13, 2015 | 76.21 | 78.03 | 75.64 | 78.00 | 922,508 | +2.36(+3.13%) |
Jan 12, 2015 | 75.22 | 76.12 | 75.00 | 75.64 | 590,924 | +0.64(+0.85%) |
Jan 09, 2015 | 75.32 | 75.76 | 74.67 | 75.00 | 709,898 | -0.42(-0.56%) |
Jan 08, 2015 | 75.12 | 75.72 | 74.84 | 75.42 | 959,934 | +0.55(+0.73%) |
Jan 07, 2015 | 73.94 | 74.90 | 73.19 | 74.87 | 572,880 | +1.48(+2.02%) |
Jan 06, 2015 | 73.31 | 73.91 | 72.38 | 73.39 | 1,301,844 | +0.23(+0.32%) |
Jan 05, 2015 | 73.76 | 73.98 | 72.73 | 73.16 | 622,366 | -0.51(-0.69%) |
Jan 02, 2015 | 74.31 | 75.08 | 73.14 | 73.67 | 514,640 | -0.47(-0.63%) |
Dec 31, 2014 | 75.00 | 74.14 | 74.14 | 74.14 | 1,238,000 | -0.71(-0.96%) |
Dec 30, 2014 | 75.00 | 75.50 | 74.71 | 74.85 | 338,622 | -0.28(-0.37%) |
Dec 29, 2014 | 74.11 | 75.36 | 73.76 | 75.12 | 586,244 | +0.81(+1.08%) |
Dec 26, 2014 | 74.42 | 75.07 | 74.08 | 74.32 | 418,012 | -0.02(-0.03%) |
Dec 24, 2014 | 73.59 | 74.34 | 74.34 | 74.34 | 394,000 | +0.73(+0.98%) |
Dec 23, 2014 | 74.72 | 74.82 | 73.13 | 73.61 | 460,252 | -0.62(-0.84%) |
Dec 22, 2014 | 73.94 | 74.83 | 73.53 | 74.24 | 499,334 | +0.12(+0.16%) |
Dec 19, 2014 | 73.97 | 75.10 | 73.97 | 74.12 | 1,589,040 | +0.13(+0.18%) |
Dec 18, 2014 | 73.06 | 74.00 | 72.31 | 73.99 | 573,884 | +1.74(+2.41%) |
Dec 17, 2014 | 71.99 | 72.56 | 71.31 | 72.25 | 691,446 | +0.56(+0.79%) |
Dec 16, 2014 | 73.17 | 73.58 | 71.63 | 71.69 | 952,642 | -1.56(-2.14%) |
Dec 15, 2014 | 74.64 | 75.22 | 73.23 | 73.25 | 983,308 | -1.18(-1.59%) |
Dec 12, 2014 | 74.04 | 75.19 | 73.88 | 74.43 | 627,756 | -0.11(-0.15%) |
Dec 11, 2014 | 74.03 | 75.08 | 73.58 | 74.55 | 715,384 | +1.03(+1.39%) |
Dec 10, 2014 | 74.78 | 74.86 | 73.44 | 73.52 | 501,068 | -1.11(-1.49%) |
Dec 09, 2014 | 73.20 | 74.75 | 72.50 | 74.63 | 656,342 | +0.71(+0.96%) |
Dec 08, 2014 | 74.11 | 74.11 | 73.11 | 73.92 | 859,770 | -0.39(-0.52%) |
Dec 05, 2014 | 74.42 | 74.92 | 74.09 | 74.31 | 611,812 | -0.05(-0.06%) |
Dec 04, 2014 | 74.05 | 75.07 | 73.75 | 74.36 | 686,370 | +0.03(+0.04%) |
Dec 03, 2014 | 74.50 | 74.53 | 73.69 | 74.33 | 578,562 | -0.21(-0.28%) |
Dec 02, 2014 | 73.92 | 75.00 | 73.56 | 74.53 | 615,670 | +0.76(+1.03%) |