Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 76.92 | 77.66 | 74.92 | 75.04 | 1,833,517 | -1.72(-2.24%) |
Feb 26, 2015 | 76.76 | 77.74 | 76.23 | 76.76 | 1,148,462 | -0.52(-0.68%) |
Feb 25, 2015 | 77.52 | 77.97 | 76.62 | 77.28 | 1,129,887 | -0.48(-0.62%) |
Feb 24, 2015 | 76.87 | 78.78 | 76.54 | 77.77 | 1,442,458 | +0.38(+0.49%) |
Feb 23, 2015 | 79.00 | 80.75 | 77.06 | 77.39 | 4,095,422 | -0.92(-1.17%) |
Feb 20, 2015 | 77.10 | 78.54 | 76.28 | 78.31 | 3,350,330 | +0.75(+0.97%) |
Feb 19, 2015 | 76.61 | 77.73 | 76.16 | 77.56 | 1,109,034 | +1.27(+1.66%) |
Feb 18, 2015 | 76.78 | 76.99 | 76.08 | 76.29 | 1,062,839 | -0.44(-0.57%) |
Feb 17, 2015 | 76.91 | 77.17 | 76.38 | 76.73 | 1,441,258 | -0.47(-0.61%) |
Feb 13, 2015 | 77.65 | 77.20 | 77.20 | 77.20 | 978,600 | -0.16(-0.21%) |
Feb 12, 2015 | 76.66 | 77.48 | 75.94 | 77.36 | 1,509,010 | +1.20(+1.58%) |
Feb 11, 2015 | 76.71 | 76.72 | 75.95 | 76.16 | 1,173,420 | -0.78(-1.01%) |
Feb 10, 2015 | 76.58 | 77.18 | 75.01 | 76.94 | 1,349,021 | +0.95(+1.25%) |
Feb 09, 2015 | 74.70 | 76.14 | 74.17 | 75.99 | 1,297,664 | +0.36(+0.48%) |
Feb 06, 2015 | 76.84 | 77.14 | 75.14 | 75.63 | 1,244,405 | -1.12(-1.46%) |
Feb 05, 2015 | 76.71 | 77.22 | 75.76 | 76.75 | 1,949,192 | +0.21(+0.27%) |
Feb 04, 2015 | 75.29 | 78.41 | 75.14 | 76.54 | 2,707,890 | +1.05(+1.39%) |
Feb 03, 2015 | 72.96 | 75.87 | 72.88 | 75.49 | 3,277,532 | +2.90(+4.00%) |
Feb 02, 2015 | 71.66 | 72.63 | 69.19 | 72.59 | 3,179,665 | +2.24(+3.18%) |
Jan 30, 2015 | 73.11 | 73.46 | 67.50 | 70.35 | 8,326,770 | -3.13(-4.26%) |
Jan 29, 2015 | 71.51 | 73.79 | 70.78 | 73.48 | 2,299,236 | +1.95(+2.73%) |
Jan 28, 2015 | 73.44 | 73.74 | 71.49 | 71.53 | 1,736,836 | -1.58(-2.16%) |
Jan 27, 2015 | 72.38 | 73.66 | 71.84 | 73.11 | 827,176 | -0.04(-0.05%) |
Jan 26, 2015 | 73.44 | 74.49 | 72.63 | 73.15 | 1,374,448 | -0.50(-0.68%) |
Jan 23, 2015 | 74.58 | 74.75 | 73.24 | 73.65 | 1,252,924 | -0.67(-0.90%) |
Jan 22, 2015 | 72.02 | 74.40 | 71.86 | 74.32 | 3,331,763 | +2.44(+3.40%) |
Jan 21, 2015 | 70.32 | 72.87 | 70.16 | 71.88 | 2,074,131 | +1.19(+1.69%) |
Jan 20, 2015 | 72.05 | 72.23 | 70.24 | 70.68 | 2,334,964 | -1.17(-1.63%) |
Jan 16, 2015 | 70.24 | 71.98 | 69.92 | 71.85 | 1,700,388 | +1.66(+2.37%) |
Jan 15, 2015 | 70.66 | 71.22 | 69.65 | 70.19 | 1,289,283 | -0.25(-0.35%) |
Jan 14, 2015 | 71.19 | 71.28 | 69.59 | 70.44 | 1,577,061 | -1.33(-1.85%) |
Jan 13, 2015 | 71.81 | 72.97 | 70.63 | 71.77 | 2,945,881 | +0.48(+0.68%) |
Jan 12, 2015 | 71.76 | 71.88 | 70.92 | 71.28 | 1,726,379 | -0.51(-0.71%) |
Jan 09, 2015 | 70.44 | 72.04 | 70.11 | 71.79 | 2,503,525 | +1.58(+2.24%) |
Jan 08, 2015 | 69.14 | 71.26 | 69.14 | 70.22 | 1,776,117 | +1.76(+2.56%) |
Jan 07, 2015 | 69.02 | 69.98 | 68.06 | 68.46 | 1,863,614 | -0.21(-0.31%) |
Jan 06, 2015 | 70.36 | 70.71 | 67.61 | 68.67 | 3,231,899 | -1.77(-2.51%) |
Jan 05, 2015 | 71.98 | 72.46 | 70.06 | 70.44 | 1,846,746 | -1.83(-2.53%) |
Jan 02, 2015 | 72.82 | 73.75 | 71.69 | 72.27 | 1,040,908 | -0.62(-0.85%) |
Dec 31, 2014 | 73.17 | 72.89 | 72.89 | 72.89 | 1,459,600 | -0.41(-0.56%) |
Dec 30, 2014 | 72.65 | 73.38 | 72.16 | 73.30 | 705,192 | +0.23(+0.31%) |
Dec 29, 2014 | 72.42 | 73.26 | 72.42 | 73.07 | 582,221 | +0.36(+0.50%) |
Dec 26, 2014 | 72.93 | 73.00 | 72.05 | 72.71 | 437,791 | +0.08(+0.11%) |
Dec 24, 2014 | 71.93 | 72.63 | 72.63 | 72.63 | 366,100 | +0.54(+0.75%) |
Dec 23, 2014 | 71.94 | 72.70 | 71.63 | 72.09 | 963,491 | +0.15(+0.21%) |
Dec 22, 2014 | 72.54 | 72.75 | 71.33 | 71.94 | 1,152,923 | -0.67(-0.92%) |
Dec 19, 2014 | 72.31 | 73.31 | 71.45 | 72.61 | 3,260,142 | +0.22(+0.30%) |
Dec 18, 2014 | 70.96 | 73.60 | 70.96 | 72.39 | 2,937,219 | +2.67(+3.83%) |
Dec 17, 2014 | 68.85 | 69.94 | 68.45 | 69.72 | 1,254,335 | +1.23(+1.80%) |
Dec 16, 2014 | 69.45 | 70.65 | 68.45 | 68.48 | 2,798,700 | -1.56(-2.23%) |
Dec 15, 2014 | 70.85 | 71.09 | 69.42 | 70.05 | 2,292,490 | -0.78(-1.10%) |
Dec 12, 2014 | 69.87 | 71.34 | 69.83 | 70.83 | 1,109,885 | +0.22(+0.31%) |
Dec 11, 2014 | 70.72 | 71.89 | 70.31 | 70.61 | 1,582,034 | +0.05(+0.07%) |
Dec 10, 2014 | 71.95 | 72.00 | 70.43 | 70.56 | 999,911 | -0.88(-1.23%) |
Dec 09, 2014 | 71.12 | 71.94 | 69.40 | 71.44 | 2,729,819 | -0.35(-0.49%) |
Dec 08, 2014 | 73.56 | 73.65 | 71.75 | 71.79 | 1,805,419 | -1.41(-1.93%) |
Dec 05, 2014 | 73.63 | 74.09 | 72.97 | 73.20 | 1,776,715 | +0.27(+0.37%) |
Dec 04, 2014 | 72.93 | 73.28 | 72.13 | 72.93 | 3,216,070 | -1.49(-2.00%) |
Dec 03, 2014 | 74.15 | 75.53 | 72.81 | 74.42 | 4,007,207 | -0.85(-1.13%) |
Dec 02, 2014 | 76.64 | 77.37 | 75.12 | 75.27 | 4,087,075 | -1.87(-2.42%) |