Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 75.07 | 75.53 | 74.98 | 75.01 | 2,890,130 | -0.10(-0.13%) |
Feb 26, 2015 | 74.97 | 75.34 | 74.84 | 75.10 | 2,883,695 | -0.07(-0.10%) |
Feb 25, 2015 | 75.54 | 75.63 | 75.02 | 75.18 | 3,004,028 | -0.27(-0.35%) |
Feb 24, 2015 | 75.02 | 75.52 | 74.94 | 75.44 | 3,683,493 | +0.41(+0.54%) |
Feb 23, 2015 | 75.27 | 75.27 | 74.80 | 75.04 | 2,343,830 | -0.14(-0.19%) |
Feb 20, 2015 | 74.83 | 75.24 | 74.43 | 75.18 | 4,627,843 | +0.19(+0.26%) |
Feb 19, 2015 | 75.25 | 75.54 | 74.94 | 74.98 | 3,302,838 | -0.14(-0.19%) |
Feb 18, 2015 | 75.04 | 75.26 | 74.71 | 75.12 | 3,206,525 | +0.08(+0.11%) |
Feb 17, 2015 | 74.60 | 75.27 | 74.42 | 75.04 | 5,209,592 | +0.53(+0.71%) |
Feb 13, 2015 | 74.06 | 74.52 | 74.52 | 74.52 | 2,876,797 | +0.28(+0.37%) |
Feb 12, 2015 | 73.84 | 74.44 | 73.62 | 74.24 | 4,072,829 | +0.37(+0.50%) |
Feb 11, 2015 | 74.01 | 74.50 | 73.59 | 73.87 | 3,861,558 | -0.12(-0.17%) |
Feb 10, 2015 | 73.82 | 74.17 | 73.32 | 74.00 | 3,753,847 | +0.45(+0.62%) |
Feb 09, 2015 | 73.44 | 73.92 | 73.11 | 73.54 | 3,585,637 | -0.15(-0.21%) |
Feb 06, 2015 | 74.03 | 74.35 | 73.44 | 73.70 | 4,050,690 | -0.58(-0.78%) |
Feb 05, 2015 | 73.93 | 74.85 | 73.72 | 74.28 | 5,500,272 | +0.68(+0.93%) |
Feb 04, 2015 | 73.26 | 74.13 | 73.09 | 73.59 | 5,844,551 | -0.03(-0.04%) |
Feb 03, 2015 | 73.86 | 74.41 | 72.65 | 73.62 | 7,622,308 | +0.32(+0.44%) |
Feb 02, 2015 | 72.47 | 73.40 | 71.99 | 73.30 | 5,204,552 | +0.94(+1.31%) |
Jan 30, 2015 | 72.87 | 73.32 | 72.34 | 72.36 | 8,081,620 | -1.16(-1.57%) |
Jan 29, 2015 | 72.66 | 73.72 | 71.95 | 73.51 | 6,348,355 | +0.82(+1.13%) |
Jan 28, 2015 | 74.06 | 74.60 | 72.62 | 72.69 | 7,487,150 | -1.13(-1.54%) |
Jan 27, 2015 | 73.62 | 74.63 | 73.62 | 73.83 | 6,510,041 | -1.10(-1.47%) |
Jan 26, 2015 | 74.45 | 75.04 | 72.91 | 74.93 | 14,893,654 | -0.42(-0.56%) |
Jan 23, 2015 | 75.92 | 76.85 | 75.18 | 75.35 | 26,330,154 | -8.29(-9.91%) |
Jan 22, 2015 | 82.33 | 83.75 | 81.92 | 83.64 | 4,109,044 | +1.88(+2.30%) |
Jan 21, 2015 | 81.35 | 82.23 | 81.10 | 81.76 | 2,929,429 | +0.27(+0.33%) |
Jan 20, 2015 | 81.16 | 81.71 | 80.41 | 81.49 | 5,634,425 | +0.74(+0.92%) |
Jan 16, 2015 | 80.01 | 80.78 | 79.40 | 80.75 | 6,140,480 | +0.74(+0.92%) |
Jan 15, 2015 | 80.07 | 80.79 | 79.82 | 80.01 | 3,889,350 | -0.06(-0.07%) |
Jan 14, 2015 | 79.81 | 80.29 | 79.39 | 80.07 | 4,071,983 | -0.54(-0.67%) |
Jan 13, 2015 | 80.89 | 81.90 | 80.11 | 80.61 | 4,420,789 | +0.34(+0.43%) |
Jan 12, 2015 | 80.47 | 80.97 | 79.87 | 80.26 | 3,002,577 | +0.03(+0.04%) |
Jan 09, 2015 | 80.84 | 81.00 | 79.88 | 80.23 | 2,814,200 | -0.59(-0.73%) |
Jan 08, 2015 | 80.01 | 80.99 | 80.01 | 80.83 | 3,932,785 | +1.43(+1.80%) |
Jan 07, 2015 | 79.25 | 79.63 | 78.76 | 79.40 | 2,662,958 | +0.73(+0.93%) |
Jan 06, 2015 | 79.18 | 79.70 | 77.98 | 78.67 | 5,210,576 | -0.52(-0.66%) |
Jan 05, 2015 | 80.52 | 80.52 | 79.04 | 79.19 | 4,811,223 | -1.62(-2.00%) |
Jan 02, 2015 | 81.46 | 81.73 | 80.09 | 80.81 | 3,644,484 | -0.58(-0.71%) |
Dec 31, 2014 | 82.32 | 81.38 | 81.38 | 81.38 | 1,903,931 | -0.71(-0.86%) |
Dec 30, 2014 | 82.21 | 82.66 | 81.80 | 82.09 | 3,204,712 | -0.23(-0.28%) |
Dec 29, 2014 | 81.83 | 82.47 | 81.61 | 82.32 | 2,406,535 | +0.38(+0.46%) |
Dec 26, 2014 | 82.31 | 82.42 | 81.84 | 81.94 | 1,761,696 | -0.35(-0.43%) |
Dec 24, 2014 | 82.59 | 82.29 | 82.29 | 82.29 | 1,752,988 | -0.03(-0.04%) |
Dec 23, 2014 | 82.06 | 82.80 | 82.06 | 82.32 | 3,643,625 | +0.33(+0.40%) |
Dec 22, 2014 | 81.53 | 81.99 | 81.27 | 81.99 | 3,219,835 | +0.76(+0.94%) |
Dec 19, 2014 | 81.11 | 81.98 | 80.80 | 81.23 | 7,623,797 | +0.02(+0.03%) |
Dec 18, 2014 | 80.33 | 81.33 | 80.02 | 81.21 | 5,138,382 | +1.74(+2.19%) |
Dec 17, 2014 | 79.66 | 79.80 | 77.94 | 79.47 | 8,881,922 | -0.94(-1.17%) |
Dec 16, 2014 | 80.72 | 81.55 | 80.40 | 80.40 | 6,673,112 | -0.67(-0.83%) |
Dec 15, 2014 | 80.65 | 81.63 | 80.57 | 81.08 | 5,844,776 | +0.55(+0.68%) |
Dec 12, 2014 | 80.78 | 81.42 | 80.49 | 80.53 | 5,757,511 | -0.46(-0.57%) |
Dec 11, 2014 | 80.85 | 81.68 | 80.62 | 80.99 | 4,883,195 | +0.42(+0.52%) |
Dec 10, 2014 | 80.67 | 81.43 | 80.05 | 80.57 | 6,120,599 | +0.02(+0.03%) |
Dec 09, 2014 | 79.99 | 80.59 | 79.51 | 80.55 | 4,041,315 | -0.13(-0.16%) |
Dec 08, 2014 | 81.33 | 81.33 | 80.53 | 80.68 | 4,216,047 | -0.56(-0.69%) |
Dec 05, 2014 | 80.99 | 81.43 | 80.80 | 81.24 | 2,612,667 | +0.40(+0.50%) |
Dec 04, 2014 | 81.10 | 81.10 | 80.31 | 80.84 | 3,286,675 | -0.34(-0.42%) |
Dec 03, 2014 | 81.10 | 81.42 | 80.75 | 81.19 | 4,686,412 | +0.36(+0.44%) |
Dec 02, 2014 | 80.77 | 81.38 | 80.56 | 80.83 | 4,581,398 | +0.45(+0.56%) |