Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 68.89 | 69.25 | 68.63 | 69.06 | 7,142,809 | +0.11(+0.16%) |
Feb 26, 2015 | 69.00 | 69.00 | 68.52 | 68.95 | 7,140,723 | +0.19(+0.28%) |
Feb 25, 2015 | 69.64 | 69.71 | 68.72 | 68.77 | 8,274,209 | -0.82(-1.18%) |
Feb 24, 2015 | 69.55 | 69.79 | 69.05 | 69.59 | 6,316,795 | -0.02(-0.04%) |
Feb 23, 2015 | 69.44 | 69.83 | 69.31 | 69.61 | 8,164,480 | +0.25(+0.36%) |
Feb 20, 2015 | 68.07 | 69.43 | 67.93 | 69.37 | 16,820,174 | +0.64(+0.93%) |
Feb 19, 2015 | 69.53 | 69.78 | 68.62 | 68.72 | 22,621,866 | -2.28(-3.21%) |
Feb 18, 2015 | 70.73 | 71.01 | 70.37 | 71.00 | 7,326,094 | +0.27(+0.38%) |
Feb 17, 2015 | 70.30 | 70.74 | 69.92 | 70.73 | 6,181,710 | +0.12(+0.17%) |
Feb 13, 2015 | 70.63 | 70.61 | 70.61 | 70.61 | 6,802,013 | -0.07(-0.09%) |
Feb 12, 2015 | 71.23 | 71.32 | 70.13 | 70.67 | 8,414,096 | -0.37(-0.52%) |
Feb 11, 2015 | 71.28 | 71.69 | 70.70 | 71.04 | 7,109,470 | -0.78(-1.09%) |
Feb 10, 2015 | 71.27 | 71.92 | 71.11 | 71.83 | 6,966,153 | +1.14(+1.61%) |
Feb 09, 2015 | 71.56 | 71.74 | 70.47 | 70.69 | 6,574,509 | -1.17(-1.63%) |
Feb 06, 2015 | 71.80 | 72.41 | 71.41 | 71.86 | 6,827,098 | +0.04(+0.06%) |
Feb 05, 2015 | 71.68 | 71.88 | 71.23 | 71.82 | 6,168,105 | +0.52(+0.73%) |
Feb 04, 2015 | 70.86 | 71.62 | 70.76 | 71.30 | 10,826,542 | +0.38(+0.53%) |
Feb 03, 2015 | 70.62 | 71.20 | 70.48 | 70.92 | 10,066,879 | +0.40(+0.56%) |
Feb 02, 2015 | 69.77 | 70.66 | 69.06 | 70.53 | 8,405,430 | +0.60(+0.86%) |
Jan 30, 2015 | 71.41 | 71.88 | 69.86 | 69.93 | 12,493,514 | -2.25(-3.12%) |
Jan 29, 2015 | 71.65 | 72.18 | 70.99 | 72.18 | 7,927,036 | +0.74(+1.04%) |
Jan 28, 2015 | 72.43 | 72.60 | 71.40 | 71.44 | 7,214,941 | -0.58(-0.81%) |
Jan 27, 2015 | 72.64 | 72.79 | 72.06 | 72.02 | 7,316,631 | -0.91(-1.24%) |
Jan 26, 2015 | 72.67 | 73.36 | 72.51 | 72.93 | 5,671,375 | +0.10(+0.14%) |
Jan 23, 2015 | 72.76 | 73.45 | 72.32 | 72.83 | 9,194,672 | +0.17(+0.24%) |
Jan 22, 2015 | 71.78 | 72.74 | 71.47 | 72.66 | 8,657,448 | +1.37(+1.92%) |
Jan 21, 2015 | 70.85 | 71.51 | 70.53 | 71.29 | 9,933,835 | -0.04(-0.06%) |
Jan 20, 2015 | 71.44 | 72.16 | 70.40 | 71.33 | 9,532,883 | -0.07(-0.09%) |
Jan 16, 2015 | 71.75 | 71.97 | 70.95 | 71.40 | 10,219,337 | -0.50(-0.70%) |
Jan 15, 2015 | 71.59 | 72.23 | 71.34 | 71.90 | 11,439,260 | +0.63(+0.89%) |
Jan 14, 2015 | 72.12 | 72.84 | 71.18 | 71.27 | 14,376,900 | -2.22(-3.02%) |
Jan 13, 2015 | 74.71 | 74.85 | 73.18 | 73.49 | 9,984,149 | -0.58(-0.79%) |
Jan 12, 2015 | 73.53 | 74.31 | 73.41 | 74.07 | 8,948,465 | +0.55(+0.75%) |
Jan 09, 2015 | 74.32 | 74.38 | 73.44 | 73.52 | 10,357,369 | -0.92(-1.24%) |
Jan 08, 2015 | 73.41 | 74.60 | 73.29 | 74.44 | 15,438,307 | +1.54(+2.11%) |
Jan 07, 2015 | 71.41 | 72.97 | 71.32 | 72.90 | 10,327,451 | +1.88(+2.65%) |
Jan 06, 2015 | 70.75 | 71.38 | 70.59 | 71.02 | 9,968,572 | +0.54(+0.77%) |
Jan 05, 2015 | 70.53 | 71.03 | 70.36 | 70.48 | 8,458,481 | -0.21(-0.29%) |
Jan 02, 2015 | 70.99 | 71.36 | 70.39 | 70.68 | 5,471,067 | +0.02(+0.02%) |
Dec 31, 2014 | 71.65 | 70.67 | 70.67 | 70.67 | 5,045,181 | -0.75(-1.05%) |
Dec 30, 2014 | 71.19 | 71.69 | 71.16 | 71.41 | 3,968,400 | +0.12(+0.17%) |
Dec 29, 2014 | 71.14 | 71.65 | 71.09 | 71.29 | 4,381,893 | -0.22(-0.31%) |
Dec 26, 2014 | 70.91 | 71.70 | 70.77 | 71.51 | 3,948,821 | +0.39(+0.56%) |
Dec 24, 2014 | 71.56 | 71.12 | 71.12 | 71.12 | 3,028,275 | -0.19(-0.27%) |
Dec 23, 2014 | 71.33 | 71.65 | 71.06 | 71.31 | 6,730,787 | +0.23(+0.32%) |
Dec 22, 2014 | 70.21 | 71.09 | 70.18 | 71.08 | 5,514,926 | +1.00(+1.43%) |
Dec 19, 2014 | 70.98 | 71.04 | 70.07 | 70.07 | 14,667,200 | -0.64(-0.91%) |
Dec 18, 2014 | 69.78 | 70.72 | 69.35 | 70.72 | 10,486,721 | +1.41(+2.03%) |
Dec 17, 2014 | 68.53 | 69.33 | 68.25 | 69.31 | 8,022,843 | +1.05(+1.53%) |
Dec 16, 2014 | 68.81 | 69.74 | 68.25 | 68.26 | 8,960,962 | -0.81(-1.17%) |
Dec 15, 2014 | 69.33 | 69.69 | 68.34 | 69.07 | 7,657,843 | +0.11(+0.16%) |
Dec 12, 2014 | 68.72 | 69.94 | 68.72 | 68.96 | 8,852,374 | -0.02(-0.02%) |
Dec 11, 2014 | 68.46 | 69.53 | 68.43 | 68.98 | 9,727,453 | +0.70(+1.02%) |
Dec 10, 2014 | 69.06 | 69.37 | 68.21 | 68.28 | 8,474,857 | -0.48(-0.69%) |
Dec 09, 2014 | 68.83 | 69.29 | 68.01 | 68.76 | 8,032,486 | -0.55(-0.80%) |
Dec 08, 2014 | 69.24 | 69.67 | 69.00 | 69.31 | 7,615,035 | +0.09(+0.13%) |
Dec 05, 2014 | 69.79 | 69.79 | 68.72 | 69.22 | 7,984,644 | -0.53(-0.76%) |
Dec 04, 2014 | 69.23 | 69.79 | 68.83 | 69.74 | 8,412,637 | -0.15(-0.21%) |
Dec 03, 2014 | 70.72 | 70.76 | 69.68 | 69.89 | 7,746,649 | -0.81(-1.14%) |
Dec 02, 2014 | 70.59 | 70.94 | 70.31 | 70.70 | 8,256,257 | +0.15(+0.21%) |