Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 77.69 | 78.08 | 77.48 | 77.85 | 3,596,192 | -0.18(-0.23%) |
Feb 26, 2015 | 77.77 | 78.18 | 77.69 | 78.03 | 2,494,891 | +0.13(+0.17%) |
Feb 25, 2015 | 77.94 | 78.08 | 77.46 | 77.90 | 3,442,547 | +0.00(+0.00%) |
Feb 24, 2015 | 77.39 | 78.14 | 77.21 | 77.90 | 3,344,475 | +0.44(+0.57%) |
Feb 23, 2015 | 76.45 | 77.49 | 76.26 | 77.46 | 3,404,708 | +0.79(+1.03%) |
Feb 20, 2015 | 76.00 | 76.69 | 75.26 | 76.67 | 3,885,065 | +0.59(+0.78%) |
Feb 19, 2015 | 75.84 | 76.45 | 75.74 | 76.08 | 2,255,468 | -0.23(-0.30%) |
Feb 18, 2015 | 76.05 | 76.34 | 75.71 | 76.31 | 2,256,023 | -0.12(-0.16%) |
Feb 17, 2015 | 75.76 | 76.55 | 75.60 | 76.43 | 2,767,191 | +0.25(+0.33%) |
Feb 13, 2015 | 76.09 | 76.18 | 76.18 | 76.18 | 2,405,900 | -0.11(-0.14%) |
Feb 12, 2015 | 75.53 | 76.32 | 75.46 | 76.29 | 3,246,234 | +1.04(+1.38%) |
Feb 11, 2015 | 75.41 | 75.65 | 74.75 | 75.25 | 3,039,028 | -0.73(-0.96%) |
Feb 10, 2015 | 75.96 | 76.22 | 75.30 | 75.98 | 3,497,086 | +0.26(+0.34%) |
Feb 09, 2015 | 75.50 | 76.25 | 75.22 | 75.72 | 4,217,020 | -0.38(-0.50%) |
Feb 06, 2015 | 75.80 | 76.45 | 75.50 | 76.10 | 4,789,649 | +0.10(+0.13%) |
Feb 05, 2015 | 74.18 | 76.05 | 73.83 | 76.00 | 7,653,012 | +2.26(+3.06%) |
Feb 04, 2015 | 73.24 | 74.16 | 73.01 | 73.74 | 4,947,235 | +0.41(+0.56%) |
Feb 03, 2015 | 72.21 | 73.87 | 72.05 | 73.33 | 4,870,804 | +1.72(+2.40%) |
Feb 02, 2015 | 71.56 | 71.79 | 70.51 | 71.61 | 4,269,720 | +0.40(+0.56%) |
Jan 30, 2015 | 72.09 | 72.79 | 71.14 | 71.21 | 5,432,908 | -1.50(-2.06%) |
Jan 29, 2015 | 71.05 | 72.90 | 70.96 | 72.71 | 5,309,649 | +1.00(+1.39%) |
Jan 28, 2015 | 72.23 | 73.13 | 71.59 | 71.71 | 4,246,092 | -1.47(-2.01%) |
Jan 27, 2015 | 71.99 | 73.84 | 71.50 | 73.18 | 5,373,117 | -0.93(-1.25%) |
Jan 26, 2015 | 73.97 | 74.45 | 73.38 | 74.11 | 2,801,295 | +0.32(+0.43%) |
Jan 23, 2015 | 74.86 | 74.95 | 73.55 | 73.79 | 3,487,768 | -1.30(-1.73%) |
Jan 22, 2015 | 74.50 | 75.15 | 73.81 | 75.09 | 2,922,986 | +0.91(+1.23%) |
Jan 21, 2015 | 74.09 | 74.53 | 73.52 | 74.18 | 2,976,779 | -0.18(-0.24%) |
Jan 20, 2015 | 75.17 | 75.17 | 73.37 | 74.36 | 3,190,143 | +0.11(+0.15%) |
Jan 16, 2015 | 73.44 | 74.36 | 72.84 | 74.25 | 3,817,310 | +1.10(+1.50%) |
Jan 15, 2015 | 72.95 | 74.10 | 72.82 | 73.15 | 5,149,727 | +0.20(+0.27%) |
Jan 14, 2015 | 72.87 | 73.12 | 72.03 | 72.95 | 3,212,071 | -0.19(-0.26%) |
Jan 13, 2015 | 74.85 | 75.69 | 72.61 | 73.14 | 5,856,366 | -1.27(-1.71%) |
Jan 12, 2015 | 74.18 | 74.89 | 72.94 | 74.41 | 6,180,317 | +0.91(+1.24%) |
Jan 09, 2015 | 75.53 | 75.77 | 73.18 | 73.50 | 6,961,516 | -1.03(-1.38%) |
Jan 08, 2015 | 72.87 | 74.97 | 72.87 | 74.53 | 5,123,385 | +2.22(+3.07%) |
Jan 07, 2015 | 71.33 | 72.36 | 71.08 | 72.31 | 4,369,351 | +1.42(+2.00%) |
Jan 06, 2015 | 71.35 | 72.07 | 70.19 | 70.89 | 5,434,861 | -0.83(-1.16%) |
Jan 05, 2015 | 73.50 | 73.64 | 71.44 | 71.72 | 4,722,291 | -1.99(-2.70%) |
Jan 02, 2015 | 73.84 | 74.11 | 73.26 | 73.71 | 3,060,990 | -0.23(-0.31%) |
Dec 31, 2014 | 74.98 | 73.94 | 73.94 | 73.94 | 2,010,500 | -0.65(-0.87%) |
Dec 30, 2014 | 74.46 | 74.98 | 74.42 | 74.59 | 1,663,024 | -0.24(-0.32%) |
Dec 29, 2014 | 74.92 | 75.13 | 74.38 | 74.83 | 1,994,729 | -0.30(-0.40%) |
Dec 26, 2014 | 74.93 | 75.48 | 74.81 | 75.13 | 1,800,321 | +0.34(+0.45%) |
Dec 24, 2014 | 75.32 | 74.79 | 74.79 | 74.79 | 1,285,600 | -0.40(-0.53%) |
Dec 23, 2014 | 74.25 | 75.82 | 74.25 | 75.19 | 3,400,875 | +1.05(+1.42%) |
Dec 22, 2014 | 72.81 | 74.22 | 72.34 | 74.14 | 3,819,993 | +0.85(+1.16%) |
Dec 19, 2014 | 72.52 | 73.80 | 71.97 | 73.29 | 7,002,851 | +1.06(+1.47%) |
Dec 18, 2014 | 71.06 | 72.25 | 70.66 | 72.23 | 4,077,894 | +1.97(+2.80%) |
Dec 17, 2014 | 69.03 | 70.34 | 68.73 | 70.26 | 3,668,327 | +1.64(+2.39%) |
Dec 16, 2014 | 69.01 | 70.44 | 68.54 | 68.62 | 3,173,461 | -0.65(-0.94%) |
Dec 15, 2014 | 69.40 | 69.87 | 68.90 | 69.27 | 4,097,881 | -0.08(-0.12%) |
Dec 12, 2014 | 71.07 | 71.14 | 69.31 | 69.35 | 4,181,316 | -2.28(-3.18%) |
Dec 11, 2014 | 71.56 | 72.46 | 71.39 | 71.63 | 2,592,943 | +0.40(+0.56%) |
Dec 10, 2014 | 72.09 | 72.18 | 70.98 | 71.23 | 3,501,009 | -0.93(-1.29%) |
Dec 09, 2014 | 72.30 | 72.94 | 71.80 | 72.16 | 3,751,868 | -0.52(-0.72%) |
Dec 08, 2014 | 73.06 | 73.16 | 72.27 | 72.68 | 3,607,517 | -0.39(-0.53%) |
Dec 05, 2014 | 72.53 | 73.43 | 72.50 | 73.07 | 3,354,696 | +0.70(+0.97%) |
Dec 04, 2014 | 72.11 | 72.58 | 71.72 | 72.37 | 2,862,573 | +0.12(+0.17%) |
Dec 03, 2014 | 71.47 | 72.29 | 71.22 | 72.25 | 3,171,548 | +0.56(+0.78%) |
Dec 02, 2014 | 71.28 | 71.77 | 71.04 | 71.69 | 2,395,321 | +0.61(+0.86%) |