Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 79.33 | 79.41 | 79.05 | 79.05 | 860,482 | -0.32(-0.41%) |
Feb 26, 2015 | 79.19 | 79.43 | 79.07 | 79.37 | 240,190 | -0.01(-0.01%) |
Feb 25, 2015 | 79.39 | 79.61 | 79.25 | 79.38 | 531,390 | -0.10(-0.13%) |
Feb 24, 2015 | 79.23 | 79.57 | 79.07 | 79.48 | 1,610,665 | +0.35(+0.44%) |
Feb 23, 2015 | 78.94 | 79.15 | 78.84 | 79.13 | 1,139,952 | -0.01(-0.01%) |
Feb 20, 2015 | 78.41 | 79.18 | 78.22 | 79.14 | 594,949 | +0.45(+0.57%) |
Feb 19, 2015 | 78.48 | 78.87 | 78.45 | 78.69 | 1,432,360 | -0.15(-0.19%) |
Feb 18, 2015 | 78.80 | 78.87 | 78.60 | 78.84 | 592,803 | -0.10(-0.13%) |
Feb 17, 2015 | 78.72 | 78.99 | 78.55 | 78.94 | 1,995,476 | +0.14(+0.17%) |
Feb 13, 2015 | 78.43 | 78.81 | 78.81 | 78.81 | 485,712 | +0.31(+0.40%) |
Feb 12, 2015 | 78.14 | 78.52 | 78.08 | 78.49 | 447,014 | +0.75(+0.96%) |
Feb 11, 2015 | 77.53 | 77.93 | 77.32 | 77.74 | 789,921 | +0.15(+0.20%) |
Feb 10, 2015 | 77.25 | 77.70 | 76.94 | 77.59 | 650,121 | +0.79(+1.03%) |
Feb 09, 2015 | 76.66 | 77.21 | 76.66 | 76.80 | 790,605 | -0.32(-0.42%) |
Feb 06, 2015 | 77.40 | 77.73 | 76.90 | 77.12 | 626,232 | -0.13(-0.17%) |
Feb 05, 2015 | 76.77 | 77.30 | 76.77 | 77.25 | 732,854 | +0.74(+0.97%) |
Feb 04, 2015 | 76.32 | 77.00 | 76.29 | 76.51 | 1,027,622 | -0.26(-0.34%) |
Feb 03, 2015 | 76.03 | 76.77 | 75.92 | 76.77 | 1,015,269 | +1.08(+1.43%) |
Feb 02, 2015 | 74.88 | 75.71 | 74.18 | 75.69 | 1,130,298 | +1.03(+1.38%) |
Jan 30, 2015 | 74.99 | 75.71 | 74.56 | 74.67 | 1,885,206 | -0.89(-1.18%) |
Jan 29, 2015 | 74.84 | 75.68 | 74.29 | 75.56 | 1,762,072 | +0.77(+1.03%) |
Jan 28, 2015 | 76.35 | 76.42 | 74.76 | 74.78 | 4,144,867 | -0.97(-1.28%) |
Jan 27, 2015 | 76.04 | 76.31 | 75.43 | 75.75 | 741,804 | -1.30(-1.69%) |
Jan 26, 2015 | 76.91 | 77.12 | 76.55 | 77.06 | 986,292 | +0.09(+0.11%) |
Jan 23, 2015 | 77.31 | 77.42 | 76.90 | 76.97 | 3,258,420 | -0.46(-0.59%) |
Jan 22, 2015 | 76.58 | 77.49 | 75.97 | 77.43 | 923,699 | +1.22(+1.60%) |
Jan 21, 2015 | 75.63 | 76.48 | 75.53 | 76.21 | 1,629,593 | +0.27(+0.36%) |
Jan 20, 2015 | 76.00 | 76.19 | 75.24 | 75.94 | 1,189,193 | +0.20(+0.26%) |
Jan 16, 2015 | 74.78 | 75.84 | 74.67 | 75.75 | 1,781,142 | +0.92(+1.23%) |
Jan 15, 2015 | 75.72 | 75.94 | 74.77 | 74.83 | 1,258,911 | -0.76(-1.00%) |
Jan 14, 2015 | 75.38 | 75.67 | 74.73 | 75.58 | 2,530,436 | -0.51(-0.67%) |
Jan 13, 2015 | 76.86 | 77.34 | 75.50 | 76.09 | 1,550,542 | -0.20(-0.26%) |
Jan 12, 2015 | 76.86 | 77.01 | 76.01 | 76.29 | 1,087,348 | -0.57(-0.74%) |
Jan 09, 2015 | 77.73 | 77.73 | 76.60 | 76.86 | 1,567,405 | -0.61(-0.79%) |
Jan 08, 2015 | 76.66 | 77.60 | 76.66 | 77.47 | 1,429,565 | +1.39(+1.82%) |
Jan 07, 2015 | 75.82 | 76.29 | 75.61 | 76.09 | 2,024,915 | +0.89(+1.19%) |
Jan 06, 2015 | 75.98 | 76.26 | 74.85 | 75.19 | 2,228,968 | -0.68(-0.90%) |
Jan 05, 2015 | 76.80 | 76.83 | 75.75 | 75.87 | 1,989,251 | -1.37(-1.77%) |
Jan 02, 2015 | 77.79 | 77.86 | 76.83 | 77.24 | 1,376,700 | -0.10(-0.13%) |
Dec 31, 2014 | 78.31 | 77.34 | 77.34 | 77.34 | 956,727 | -0.79(-1.01%) |
Dec 30, 2014 | 78.23 | 78.38 | 78.08 | 78.14 | 1,473,714 | -0.36(-0.46%) |
Dec 29, 2014 | 78.44 | 78.65 | 78.32 | 78.49 | 1,521,483 | -0.01(-0.01%) |
Dec 26, 2014 | 78.48 | 78.65 | 78.42 | 78.50 | 382,726 | +0.27(+0.35%) |
Dec 24, 2014 | 78.33 | 78.23 | 78.23 | 78.23 | 370,369 | -0.06(-0.08%) |
Dec 23, 2014 | 78.49 | 78.51 | 78.21 | 78.29 | 593,327 | +0.13(+0.16%) |
Dec 22, 2014 | 77.89 | 78.19 | 77.82 | 78.16 | 1,251,350 | +0.30(+0.39%) |
Dec 19, 2014 | 77.74 | 78.13 | 77.43 | 77.86 | 1,408,260 | +0.35(+0.45%) |
Dec 18, 2014 | 76.72 | 77.54 | 76.42 | 77.51 | 4,258,431 | +1.90(+2.52%) |
Dec 17, 2014 | 74.36 | 75.75 | 74.27 | 75.61 | 2,767,204 | +1.46(+1.97%) |
Dec 16, 2014 | 74.46 | 75.92 | 74.13 | 74.14 | 5,052,467 | -0.63(-0.84%) |
Dec 15, 2014 | 75.81 | 76.00 | 74.57 | 74.77 | 2,145,019 | -0.65(-0.86%) |
Dec 12, 2014 | 76.06 | 76.54 | 75.36 | 75.42 | 2,095,842 | -1.25(-1.63%) |
Dec 11, 2014 | 76.57 | 77.49 | 76.50 | 76.67 | 2,291,629 | +0.32(+0.42%) |
Dec 10, 2014 | 77.36 | 77.36 | 76.23 | 76.35 | 3,627,741 | -1.14(-1.47%) |
Dec 09, 2014 | 76.81 | 77.58 | 76.53 | 77.49 | 2,159,555 | -0.17(-0.22%) |
Dec 08, 2014 | 78.02 | 78.16 | 77.39 | 77.66 | 2,157,492 | -0.52(-0.66%) |
Dec 05, 2014 | 78.14 | 78.37 | 78.08 | 78.18 | 670,963 | +0.18(+0.23%) |
Dec 04, 2014 | 77.96 | 78.23 | 77.65 | 78.00 | 1,417,123 | -0.08(-0.10%) |
Dec 03, 2014 | 77.97 | 78.19 | 77.89 | 78.08 | 565,157 | +0.19(+0.24%) |
Dec 02, 2014 | 77.45 | 78.00 | 77.45 | 77.89 | 575,799 | +0.52(+0.67%) |