Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 72.29 | 72.40 | 70.78 | 70.84 | 9,352,963 | -1.44(-1.99%) |
Feb 26, 2015 | 72.08 | 72.48 | 71.56 | 72.29 | 10,017,153 | +0.94(+1.31%) |
Feb 25, 2015 | 70.47 | 71.42 | 70.27 | 71.35 | 9,416,623 | +1.14(+1.62%) |
Feb 24, 2015 | 69.72 | 70.94 | 69.69 | 70.21 | 12,610,384 | +0.49(+0.70%) |
Feb 23, 2015 | 69.46 | 69.88 | 69.00 | 69.72 | 7,904,752 | +0.41(+0.59%) |
Feb 20, 2015 | 67.92 | 69.36 | 67.90 | 69.32 | 13,070,093 | +1.24(+1.82%) |
Feb 19, 2015 | 69.37 | 69.45 | 67.35 | 68.07 | 24,017,326 | -1.20(-1.73%) |
Feb 18, 2015 | 68.35 | 69.70 | 68.35 | 69.27 | 15,451,539 | +0.61(+0.89%) |
Feb 17, 2015 | 67.00 | 68.87 | 66.96 | 68.67 | 21,394,372 | +0.87(+1.28%) |
Feb 13, 2015 | 68.98 | 67.80 | 67.80 | 67.80 | 40,164,076 | -2.08(-2.98%) |
Feb 12, 2015 | 69.49 | 70.79 | 69.46 | 69.88 | 37,579,188 | -4.80(-6.43%) |
Feb 11, 2015 | 74.56 | 74.83 | 74.08 | 74.68 | 5,038,400 | +0.15(+0.20%) |
Feb 10, 2015 | 74.33 | 74.64 | 73.91 | 74.53 | 4,134,127 | +0.75(+1.01%) |
Feb 09, 2015 | 73.40 | 74.02 | 73.20 | 73.79 | 3,571,028 | -0.03(-0.04%) |
Feb 06, 2015 | 73.90 | 74.68 | 73.61 | 73.81 | 5,919,326 | +0.24(+0.33%) |
Feb 05, 2015 | 73.15 | 73.75 | 73.01 | 73.57 | 4,556,728 | +0.97(+1.34%) |
Feb 04, 2015 | 72.50 | 73.35 | 72.36 | 72.60 | 7,083,038 | -0.10(-0.14%) |
Feb 03, 2015 | 71.70 | 72.74 | 71.67 | 72.70 | 6,432,008 | +1.39(+1.95%) |
Feb 02, 2015 | 70.30 | 71.42 | 70.20 | 71.31 | 6,282,402 | +1.25(+1.78%) |
Jan 30, 2015 | 71.30 | 71.30 | 69.95 | 70.06 | 8,304,210 | -1.14(-1.60%) |
Jan 29, 2015 | 71.26 | 71.49 | 70.47 | 71.20 | 8,689,432 | +0.23(+0.33%) |
Jan 28, 2015 | 71.90 | 72.41 | 70.95 | 70.97 | 9,146,808 | -0.58(-0.81%) |
Jan 27, 2015 | 71.63 | 72.31 | 71.27 | 71.55 | 7,288,705 | -0.78(-1.08%) |
Jan 26, 2015 | 72.75 | 73.20 | 72.17 | 72.33 | 7,637,684 | -0.72(-0.99%) |
Jan 23, 2015 | 73.31 | 74.08 | 72.90 | 73.05 | 8,483,405 | -0.21(-0.28%) |
Jan 22, 2015 | 73.37 | 74.78 | 72.50 | 73.26 | 18,873,694 | -2.87(-3.76%) |
Jan 21, 2015 | 76.03 | 76.17 | 75.34 | 76.12 | 8,261,587 | +0.36(+0.47%) |
Jan 20, 2015 | 75.07 | 76.17 | 75.04 | 75.77 | 7,303,954 | +1.06(+1.42%) |
Jan 16, 2015 | 74.27 | 74.86 | 73.58 | 74.71 | 7,795,406 | +0.14(+0.19%) |
Jan 15, 2015 | 75.60 | 76.44 | 73.41 | 74.57 | 6,715,375 | -1.03(-1.37%) |
Jan 14, 2015 | 75.92 | 76.77 | 74.89 | 75.60 | 7,575,324 | -1.88(-2.42%) |
Jan 13, 2015 | 78.38 | 79.14 | 76.78 | 77.48 | 4,074,035 | -0.23(-0.30%) |
Jan 12, 2015 | 78.58 | 78.96 | 77.35 | 77.71 | 3,713,499 | -0.80(-1.02%) |
Jan 09, 2015 | 79.52 | 79.71 | 78.36 | 78.51 | 4,240,100 | -1.01(-1.27%) |
Jan 08, 2015 | 79.40 | 79.72 | 79.02 | 79.52 | 4,347,875 | +1.11(+1.42%) |
Jan 07, 2015 | 79.02 | 79.02 | 77.74 | 78.41 | 6,523,969 | +1.68(+2.18%) |
Jan 06, 2015 | 78.60 | 78.70 | 76.13 | 76.73 | 5,553,771 | -1.67(-2.13%) |
Jan 05, 2015 | 80.05 | 80.32 | 78.19 | 78.40 | 4,017,632 | -2.13(-2.64%) |
Jan 02, 2015 | 80.66 | 81.33 | 79.77 | 80.53 | 2,825,103 | -0.02(-0.02%) |
Dec 31, 2014 | 81.94 | 80.55 | 80.55 | 80.55 | 2,663,815 | -1.06(-1.30%) |
Dec 30, 2014 | 81.58 | 81.78 | 81.41 | 81.61 | 1,646,032 | +0.00(+0.00%) |
Dec 29, 2014 | 81.38 | 82.15 | 81.38 | 81.61 | 1,712,975 | -0.02(-0.02%) |
Dec 26, 2014 | 81.55 | 82.07 | 81.55 | 81.63 | 1,663,177 | +0.18(+0.22%) |
Dec 24, 2014 | 81.35 | 81.45 | 81.45 | 81.45 | 1,526,420 | +0.23(+0.28%) |
Dec 23, 2014 | 81.12 | 81.62 | 81.08 | 81.22 | 3,308,823 | +0.17(+0.21%) |
Dec 22, 2014 | 80.51 | 81.08 | 80.36 | 81.05 | 3,349,081 | +0.62(+0.77%) |
Dec 19, 2014 | 80.48 | 81.30 | 79.95 | 80.43 | 8,282,177 | -0.23(-0.29%) |
Dec 18, 2014 | 79.39 | 80.70 | 79.21 | 80.66 | 5,252,917 | +2.36(+3.02%) |
Dec 17, 2014 | 76.67 | 78.41 | 76.48 | 78.30 | 5,995,242 | +1.90(+2.49%) |
Dec 16, 2014 | 77.37 | 78.60 | 76.35 | 76.39 | 5,716,102 | -1.56(-2.00%) |
Dec 15, 2014 | 79.16 | 79.29 | 77.18 | 77.95 | 5,475,574 | -0.83(-1.05%) |
Dec 12, 2014 | 80.00 | 80.53 | 78.73 | 78.78 | 5,183,482 | -1.84(-2.29%) |
Dec 11, 2014 | 80.61 | 81.92 | 80.47 | 80.63 | 5,104,334 | +0.33(+0.41%) |
Dec 10, 2014 | 80.39 | 81.11 | 80.13 | 80.30 | 5,379,947 | -0.53(-0.65%) |
Dec 09, 2014 | 79.81 | 80.86 | 79.63 | 80.83 | 4,710,410 | -0.17(-0.21%) |
Dec 08, 2014 | 80.24 | 81.29 | 80.00 | 81.00 | 5,160,539 | +0.79(+0.98%) |
Dec 05, 2014 | 79.90 | 80.39 | 79.69 | 80.21 | 3,318,015 | +0.71(+0.89%) |
Dec 04, 2014 | 79.52 | 79.52 | 78.95 | 79.50 | 4,620,052 | +0.50(+0.64%) |
Dec 03, 2014 | 80.18 | 80.62 | 78.83 | 79.00 | 6,832,177 | -1.52(-1.88%) |
Dec 02, 2014 | 80.17 | 80.51 | 79.93 | 80.51 | 3,594,469 | +0.74(+0.93%) |