Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 76.73 | 77.17 | 76.58 | 76.67 | 337,259 | -0.10(-0.13%) |
Feb 26, 2015 | 76.76 | 77.14 | 76.26 | 76.77 | 331,136 | -0.03(-0.04%) |
Feb 25, 2015 | 76.09 | 77.01 | 75.53 | 76.80 | 469,561 | +0.50(+0.66%) |
Feb 24, 2015 | 76.65 | 76.71 | 75.52 | 76.30 | 385,229 | -0.42(-0.55%) |
Feb 23, 2015 | 76.10 | 77.10 | 75.81 | 76.72 | 436,268 | +0.54(+0.71%) |
Feb 20, 2015 | 74.88 | 76.36 | 74.55 | 76.18 | 717,708 | +1.33(+1.78%) |
Feb 19, 2015 | 74.62 | 75.00 | 73.94 | 74.85 | 541,568 | +0.25(+0.34%) |
Feb 18, 2015 | 73.98 | 74.63 | 73.17 | 74.60 | 752,769 | +0.85(+1.15%) |
Feb 17, 2015 | 73.59 | 73.89 | 72.83 | 73.75 | 526,093 | +0.14(+0.19%) |
Feb 13, 2015 | 74.00 | 73.61 | 73.61 | 73.61 | 531,800 | -0.33(-0.45%) |
Feb 12, 2015 | 73.98 | 74.48 | 73.40 | 73.94 | 865,457 | +0.80(+1.09%) |
Feb 11, 2015 | 72.25 | 73.48 | 70.50 | 73.14 | 1,237,715 | +3.44(+4.94%) |
Feb 10, 2015 | 68.18 | 69.98 | 68.18 | 69.70 | 535,462 | +0.90(+1.31%) |
Feb 09, 2015 | 69.53 | 69.77 | 68.75 | 68.80 | 299,696 | -0.75(-1.08%) |
Feb 06, 2015 | 70.12 | 70.50 | 69.04 | 69.55 | 278,261 | -0.76(-1.08%) |
Feb 05, 2015 | 69.44 | 70.40 | 68.97 | 70.31 | 251,593 | +1.24(+1.80%) |
Feb 04, 2015 | 69.28 | 69.74 | 68.43 | 69.07 | 395,439 | -0.71(-1.02%) |
Feb 03, 2015 | 69.02 | 69.83 | 68.43 | 69.78 | 382,533 | +0.89(+1.29%) |
Feb 02, 2015 | 69.50 | 69.58 | 68.09 | 68.89 | 421,647 | -0.46(-0.66%) |
Jan 30, 2015 | 69.59 | 70.14 | 69.00 | 69.35 | 233,170 | -0.41(-0.59%) |
Jan 29, 2015 | 69.89 | 70.17 | 68.42 | 69.76 | 323,685 | +0.07(+0.10%) |
Jan 28, 2015 | 70.23 | 70.55 | 69.38 | 69.69 | 313,016 | -0.48(-0.68%) |
Jan 27, 2015 | 69.99 | 70.63 | 69.74 | 70.17 | 310,647 | -0.42(-0.59%) |
Jan 26, 2015 | 68.65 | 70.73 | 68.44 | 70.59 | 369,649 | +1.80(+2.62%) |
Jan 23, 2015 | 68.98 | 69.62 | 68.72 | 68.79 | 574,980 | +0.43(+0.63%) |
Jan 22, 2015 | 68.31 | 68.62 | 67.22 | 68.36 | 528,634 | +0.89(+1.32%) |
Jan 21, 2015 | 67.93 | 68.55 | 67.30 | 67.47 | 297,434 | -0.69(-1.01%) |
Jan 20, 2015 | 68.65 | 68.98 | 67.25 | 68.16 | 275,493 | -0.05(-0.07%) |
Jan 16, 2015 | 67.98 | 69.00 | 67.91 | 68.21 | 520,443 | +0.41(+0.60%) |
Jan 15, 2015 | 68.76 | 69.17 | 67.48 | 67.80 | 320,027 | -0.96(-1.40%) |
Jan 14, 2015 | 68.45 | 69.06 | 67.99 | 68.76 | 513,183 | -0.13(-0.19%) |
Jan 13, 2015 | 68.01 | 69.14 | 68.01 | 68.89 | 515,326 | +1.50(+2.23%) |
Jan 12, 2015 | 68.07 | 68.07 | 67.00 | 67.39 | 465,844 | +0.66(+0.99%) |
Jan 09, 2015 | 66.70 | 67.19 | 66.06 | 66.73 | 519,143 | +0.17(+0.26%) |
Jan 08, 2015 | 66.32 | 67.22 | 66.32 | 66.56 | 640,598 | +0.36(+0.54%) |
Jan 07, 2015 | 65.00 | 66.25 | 64.56 | 66.20 | 547,810 | +1.55(+2.40%) |
Jan 06, 2015 | 64.48 | 64.99 | 63.49 | 64.65 | 556,873 | +0.27(+0.42%) |
Jan 05, 2015 | 63.55 | 64.80 | 63.22 | 64.38 | 373,620 | +0.50(+0.78%) |
Jan 02, 2015 | 63.86 | 64.68 | 63.42 | 63.88 | 201,631 | +0.24(+0.38%) |
Dec 31, 2014 | 64.28 | 63.64 | 63.64 | 63.64 | 193,800 | -0.50(-0.78%) |
Dec 30, 2014 | 64.30 | 64.54 | 63.69 | 64.14 | 142,781 | -0.30(-0.47%) |
Dec 29, 2014 | 64.12 | 64.65 | 63.47 | 64.44 | 149,315 | +0.15(+0.23%) |
Dec 26, 2014 | 63.89 | 64.95 | 63.78 | 64.29 | 92,064 | +0.70(+1.10%) |
Dec 24, 2014 | 63.21 | 63.59 | 63.59 | 63.59 | 41,300 | +0.33(+0.52%) |
Dec 23, 2014 | 64.34 | 64.89 | 62.36 | 63.26 | 182,379 | -0.65(-1.02%) |
Dec 22, 2014 | 63.86 | 64.39 | 63.53 | 63.91 | 172,561 | -0.05(-0.08%) |
Dec 19, 2014 | 63.57 | 64.37 | 63.04 | 63.96 | 308,583 | +0.35(+0.55%) |
Dec 18, 2014 | 63.77 | 64.07 | 62.70 | 63.61 | 316,994 | +0.73(+1.16%) |
Dec 17, 2014 | 61.84 | 62.91 | 61.49 | 62.88 | 203,228 | +1.11(+1.80%) |
Dec 16, 2014 | 62.21 | 63.31 | 61.75 | 61.77 | 334,665 | -0.49(-0.79%) |
Dec 15, 2014 | 62.88 | 63.40 | 62.17 | 62.26 | 274,398 | -0.40(-0.64%) |
Dec 12, 2014 | 62.85 | 63.16 | 62.38 | 62.66 | 339,286 | -0.32(-0.51%) |
Dec 11, 2014 | 62.71 | 63.24 | 62.23 | 62.98 | 327,044 | +0.73(+1.17%) |
Dec 10, 2014 | 64.12 | 64.36 | 62.01 | 62.25 | 336,836 | -1.75(-2.73%) |
Dec 09, 2014 | 63.13 | 64.45 | 62.81 | 64.00 | 290,246 | +0.19(+0.30%) |
Dec 08, 2014 | 63.83 | 64.61 | 63.53 | 63.81 | 350,227 | -0.10(-0.16%) |
Dec 05, 2014 | 63.99 | 64.43 | 63.46 | 63.91 | 184,083 | -0.07(-0.11%) |
Dec 04, 2014 | 64.43 | 64.83 | 63.79 | 63.98 | 262,668 | -0.45(-0.70%) |
Dec 03, 2014 | 64.80 | 64.97 | 64.17 | 64.43 | 187,723 | -0.15(-0.23%) |
Dec 02, 2014 | 64.18 | 65.07 | 64.02 | 64.58 | 142,919 | +0.40(+0.62%) |