Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 76.55 | 76.83 | 75.98 | 76.35 | 2,214,953 | -0.11(-0.14%) |
Feb 26, 2015 | 75.49 | 76.51 | 75.49 | 76.46 | 1,556,493 | +0.79(+1.04%) |
Feb 25, 2015 | 75.54 | 76.11 | 75.34 | 75.67 | 1,463,101 | +0.11(+0.14%) |
Feb 24, 2015 | 76.01 | 76.22 | 75.39 | 75.57 | 1,481,311 | -0.65(-0.85%) |
Feb 23, 2015 | 76.03 | 76.26 | 75.65 | 76.21 | 1,999,993 | -0.05(-0.06%) |
Feb 20, 2015 | 76.43 | 76.43 | 75.39 | 76.26 | 1,944,610 | -0.09(-0.12%) |
Feb 19, 2015 | 76.98 | 77.88 | 75.20 | 76.35 | 4,274,416 | +1.52(+2.03%) |
Feb 18, 2015 | 73.71 | 74.99 | 73.54 | 74.84 | 3,780,342 | +0.15(+0.20%) |
Feb 17, 2015 | 72.99 | 74.72 | 72.36 | 74.69 | 3,301,289 | +1.74(+2.39%) |
Feb 13, 2015 | 72.67 | 72.95 | 72.95 | 72.95 | 1,943,841 | +0.34(+0.47%) |
Feb 12, 2015 | 71.27 | 72.80 | 70.87 | 72.60 | 2,371,879 | +1.84(+2.60%) |
Feb 11, 2015 | 70.87 | 71.34 | 70.26 | 70.77 | 2,109,961 | -0.19(-0.27%) |
Feb 10, 2015 | 68.34 | 71.15 | 68.34 | 70.96 | 3,844,544 | +3.53(+5.24%) |
Feb 09, 2015 | 67.37 | 67.91 | 66.86 | 67.43 | 2,683,679 | -0.77(-1.13%) |
Feb 06, 2015 | 69.63 | 70.07 | 67.63 | 68.19 | 3,704,217 | -1.36(-1.96%) |
Feb 05, 2015 | 69.75 | 70.10 | 69.18 | 69.55 | 2,765,893 | -0.22(-0.32%) |
Feb 04, 2015 | 69.67 | 70.65 | 69.33 | 69.77 | 2,461,479 | -0.63(-0.90%) |
Feb 03, 2015 | 68.89 | 70.50 | 68.64 | 70.41 | 3,001,279 | +1.68(+2.45%) |
Feb 02, 2015 | 68.25 | 68.89 | 67.42 | 68.73 | 3,541,010 | +0.28(+0.40%) |
Jan 30, 2015 | 70.24 | 70.32 | 68.39 | 68.45 | 3,458,972 | -2.40(-3.38%) |
Jan 29, 2015 | 70.56 | 71.17 | 69.85 | 70.85 | 2,445,559 | +0.19(+0.27%) |
Jan 28, 2015 | 72.10 | 72.25 | 70.57 | 70.66 | 2,508,140 | -1.57(-2.18%) |
Jan 27, 2015 | 72.30 | 72.89 | 71.97 | 72.23 | 1,387,050 | -0.74(-1.01%) |
Jan 26, 2015 | 72.26 | 73.00 | 72.12 | 72.97 | 1,495,245 | +0.83(+1.15%) |
Jan 23, 2015 | 72.27 | 72.45 | 71.60 | 72.13 | 1,775,120 | +0.03(+0.04%) |
Jan 22, 2015 | 70.45 | 72.34 | 70.16 | 72.11 | 2,292,345 | +2.04(+2.91%) |
Jan 21, 2015 | 69.80 | 70.83 | 69.77 | 70.07 | 1,804,674 | -0.06(-0.08%) |
Jan 20, 2015 | 70.48 | 70.67 | 69.38 | 70.12 | 1,761,265 | +0.39(+0.57%) |
Jan 16, 2015 | 69.83 | 70.00 | 69.17 | 69.73 | 3,424,551 | -0.19(-0.28%) |
Jan 15, 2015 | 70.46 | 71.42 | 69.84 | 69.92 | 1,945,265 | -0.43(-0.61%) |
Jan 14, 2015 | 70.03 | 70.76 | 69.34 | 70.35 | 2,070,377 | -0.78(-1.10%) |
Jan 13, 2015 | 72.44 | 73.15 | 70.90 | 71.13 | 2,727,403 | -0.45(-0.62%) |
Jan 12, 2015 | 72.47 | 72.59 | 71.33 | 71.58 | 1,867,379 | -0.76(-1.05%) |
Jan 09, 2015 | 72.39 | 72.67 | 71.66 | 72.34 | 2,558,646 | -0.17(-0.23%) |
Jan 08, 2015 | 70.56 | 72.61 | 70.18 | 72.50 | 2,607,842 | +2.32(+3.31%) |
Jan 07, 2015 | 69.35 | 70.35 | 68.90 | 70.18 | 2,154,367 | +1.57(+2.29%) |
Jan 06, 2015 | 69.34 | 69.46 | 67.91 | 68.61 | 2,787,336 | -0.87(-1.26%) |
Jan 05, 2015 | 71.34 | 71.43 | 69.20 | 69.48 | 2,216,158 | -1.96(-2.74%) |
Jan 02, 2015 | 71.98 | 72.06 | 70.48 | 71.44 | 1,391,198 | -0.26(-0.36%) |
Dec 31, 2014 | 72.28 | 71.69 | 71.69 | 71.69 | 1,547,672 | -0.24(-0.34%) |
Dec 30, 2014 | 72.33 | 72.79 | 71.71 | 71.94 | 1,289,279 | -0.72(-0.99%) |
Dec 29, 2014 | 72.33 | 72.81 | 71.81 | 72.66 | 1,214,323 | +0.35(+0.49%) |
Dec 26, 2014 | 72.28 | 72.58 | 72.14 | 72.30 | 970,329 | +0.32(+0.44%) |
Dec 24, 2014 | 71.75 | 71.99 | 71.99 | 71.99 | 802,025 | -0.17(-0.24%) |
Dec 23, 2014 | 72.36 | 72.61 | 71.98 | 72.16 | 1,721,428 | +0.07(+0.10%) |
Dec 22, 2014 | 71.12 | 72.23 | 71.07 | 72.09 | 1,378,657 | +0.95(+1.33%) |
Dec 19, 2014 | 71.05 | 71.64 | 70.73 | 71.14 | 4,889,406 | +0.07(+0.10%) |
Dec 18, 2014 | 71.34 | 71.56 | 70.66 | 71.07 | 2,552,441 | +0.56(+0.79%) |
Dec 17, 2014 | 70.10 | 70.82 | 69.48 | 70.51 | 2,561,272 | +0.42(+0.60%) |
Dec 16, 2014 | 71.52 | 71.60 | 70.03 | 70.09 | 3,610,699 | -1.19(-1.66%) |
Dec 15, 2014 | 71.21 | 71.93 | 70.08 | 71.27 | 2,880,123 | +0.74(+1.06%) |
Dec 12, 2014 | 70.81 | 71.59 | 70.48 | 70.53 | 1,709,240 | -0.79(-1.11%) |
Dec 11, 2014 | 72.20 | 72.38 | 70.98 | 71.32 | 1,554,097 | +0.13(+0.18%) |
Dec 10, 2014 | 71.94 | 72.09 | 71.05 | 71.19 | 1,804,202 | -0.82(-1.14%) |
Dec 09, 2014 | 71.74 | 72.14 | 71.21 | 72.01 | 1,817,144 | -0.57(-0.78%) |
Dec 08, 2014 | 72.59 | 72.82 | 72.13 | 72.58 | 1,594,750 | +0.00(+0.00%) |
Dec 05, 2014 | 71.72 | 72.76 | 71.64 | 72.58 | 1,739,997 | +0.96(+1.35%) |
Dec 04, 2014 | 71.67 | 72.59 | 71.16 | 71.61 | 1,631,544 | -0.18(-0.26%) |
Dec 03, 2014 | 71.21 | 72.12 | 70.93 | 71.80 | 1,524,087 | +0.63(+0.89%) |
Dec 02, 2014 | 71.42 | 71.84 | 71.12 | 71.16 | 2,894,996 | +0.00(+0.00%) |