Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 73.26 | 73.50 | 73.13 | 73.15 | 38,354 | -0.12(-0.16%) |
Feb 26, 2015 | 73.83 | 73.87 | 73.07 | 73.27 | 36,957 | -0.59(-0.79%) |
Feb 25, 2015 | 73.96 | 74.13 | 73.75 | 73.86 | 31,828 | -0.20(-0.28%) |
Feb 24, 2015 | 73.78 | 74.12 | 73.66 | 74.06 | 90,114 | +0.33(+0.45%) |
Feb 23, 2015 | 73.53 | 73.83 | 73.23 | 73.73 | 64,536 | -0.07(-0.09%) |
Feb 20, 2015 | 73.46 | 73.80 | 72.77 | 73.80 | 68,359 | +0.27(+0.37%) |
Feb 19, 2015 | 72.89 | 73.57 | 72.69 | 73.52 | 103,285 | +0.31(+0.42%) |
Feb 18, 2015 | 72.91 | 73.22 | 72.73 | 73.22 | 38,399 | +0.04(+0.06%) |
Feb 17, 2015 | 72.83 | 73.38 | 72.64 | 73.18 | 46,807 | +0.02(+0.02%) |
Feb 13, 2015 | 72.63 | 73.16 | 73.16 | 73.16 | 123,734 | +0.71(+0.97%) |
Feb 12, 2015 | 71.79 | 72.62 | 71.62 | 72.45 | 127,556 | +1.19(+1.67%) |
Feb 11, 2015 | 71.19 | 71.48 | 70.81 | 71.26 | 66,803 | -0.12(-0.17%) |
Feb 10, 2015 | 71.48 | 71.48 | 70.72 | 71.38 | 199,453 | +0.17(+0.24%) |
Feb 09, 2015 | 70.95 | 71.62 | 70.95 | 71.21 | 47,552 | +0.02(+0.02%) |
Feb 06, 2015 | 71.36 | 71.51 | 71.03 | 71.20 | 78,793 | -0.17(-0.24%) |
Feb 05, 2015 | 69.91 | 71.39 | 69.91 | 71.37 | 131,301 | +1.72(+2.48%) |
Feb 04, 2015 | 69.89 | 70.14 | 69.50 | 69.64 | 333,428 | -0.55(-0.79%) |
Feb 03, 2015 | 68.90 | 70.19 | 68.83 | 70.19 | 243,463 | +1.76(+2.57%) |
Feb 02, 2015 | 68.04 | 68.58 | 67.46 | 68.44 | 141,992 | +0.61(+0.90%) |
Jan 30, 2015 | 67.44 | 68.63 | 67.22 | 67.82 | 936,673 | -0.10(-0.15%) |
Jan 29, 2015 | 67.59 | 68.05 | 66.77 | 67.93 | 444,254 | +0.65(+0.97%) |
Jan 28, 2015 | 68.70 | 68.83 | 67.21 | 67.27 | 1,386,308 | -1.29(-1.88%) |
Jan 27, 2015 | 68.05 | 69.10 | 67.85 | 68.56 | 409,782 | -0.54(-0.79%) |
Jan 26, 2015 | 68.80 | 69.11 | 68.27 | 69.11 | 147,557 | +0.37(+0.54%) |
Jan 23, 2015 | 69.80 | 69.80 | 68.73 | 68.73 | 107,249 | -1.29(-1.84%) |
Jan 22, 2015 | 69.56 | 70.08 | 69.02 | 70.02 | 399,640 | +0.87(+1.25%) |
Jan 21, 2015 | 68.22 | 69.17 | 68.07 | 69.16 | 93,784 | +0.83(+1.22%) |
Jan 20, 2015 | 68.68 | 68.75 | 67.74 | 68.33 | 191,965 | -0.03(-0.05%) |
Jan 16, 2015 | 67.25 | 68.39 | 67.11 | 68.36 | 110,021 | +1.14(+1.69%) |
Jan 15, 2015 | 67.78 | 68.24 | 67.22 | 67.22 | 102,671 | -0.13(-0.19%) |
Jan 14, 2015 | 67.23 | 67.46 | 66.30 | 67.35 | 335,482 | -0.87(-1.28%) |
Jan 13, 2015 | 69.46 | 69.51 | 67.69 | 68.22 | 122,867 | -0.76(-1.11%) |
Jan 12, 2015 | 69.11 | 69.22 | 68.16 | 68.99 | 99,863 | -0.25(-0.36%) |
Jan 09, 2015 | 69.85 | 69.94 | 68.89 | 69.23 | 110,776 | -0.38(-0.55%) |
Jan 08, 2015 | 68.57 | 69.69 | 68.57 | 69.62 | 176,107 | +1.59(+2.33%) |
Jan 07, 2015 | 68.00 | 68.22 | 67.59 | 68.03 | 64,590 | +0.54(+0.81%) |
Jan 06, 2015 | 68.07 | 68.49 | 67.12 | 67.48 | 247,675 | -0.62(-0.91%) |
Jan 05, 2015 | 69.61 | 69.61 | 67.88 | 68.10 | 411,515 | -2.00(-2.85%) |
Jan 02, 2015 | 70.23 | 70.37 | 69.66 | 70.10 | 148,180 | +0.05(+0.07%) |
Dec 31, 2014 | 70.88 | 70.05 | 70.05 | 70.05 | 48,858 | -0.70(-1.00%) |
Dec 30, 2014 | 70.75 | 71.09 | 70.72 | 70.75 | 45,283 | -0.13(-0.18%) |
Dec 29, 2014 | 70.95 | 71.23 | 70.85 | 70.88 | 62,281 | -0.07(-0.10%) |
Dec 26, 2014 | 71.06 | 71.16 | 70.63 | 70.95 | 730,790 | +0.32(+0.46%) |
Dec 24, 2014 | 70.86 | 70.63 | 70.63 | 70.63 | 24,958 | -0.15(-0.21%) |
Dec 23, 2014 | 70.46 | 71.01 | 70.46 | 70.78 | 168,165 | +0.57(+0.82%) |
Dec 22, 2014 | 70.32 | 70.34 | 69.85 | 70.20 | 311,180 | -0.12(-0.17%) |
Dec 19, 2014 | 69.62 | 70.46 | 69.62 | 70.32 | 259,067 | +0.83(+1.19%) |
Dec 18, 2014 | 69.16 | 69.49 | 68.40 | 69.49 | 249,878 | +1.43(+2.09%) |
Dec 17, 2014 | 66.44 | 68.19 | 66.44 | 68.07 | 112,595 | +1.89(+2.86%) |
Dec 16, 2014 | 66.44 | 67.80 | 66.14 | 66.18 | 243,885 | -0.43(-0.65%) |
Dec 15, 2014 | 67.47 | 67.54 | 66.49 | 66.61 | 301,365 | -0.51(-0.77%) |
Dec 12, 2014 | 68.52 | 68.52 | 67.08 | 67.12 | 207,571 | -1.96(-2.83%) |
Dec 11, 2014 | 69.48 | 69.92 | 68.95 | 69.08 | 118,183 | -0.13(-0.18%) |
Dec 10, 2014 | 70.73 | 70.73 | 69.12 | 69.21 | 236,537 | -1.71(-2.41%) |
Dec 09, 2014 | 70.13 | 70.96 | 70.02 | 70.92 | 116,820 | +0.27(+0.38%) |
Dec 08, 2014 | 71.71 | 71.71 | 70.55 | 70.65 | 174,819 | -1.28(-1.78%) |
Dec 05, 2014 | 72.04 | 72.34 | 71.83 | 71.93 | 96,772 | +0.00(+0.00%) |
Dec 04, 2014 | 71.68 | 72.10 | 71.46 | 71.93 | 533,376 | +0.09(+0.13%) |
Dec 03, 2014 | 70.77 | 71.96 | 70.73 | 71.84 | 560,531 | +1.10(+1.55%) |
Dec 02, 2014 | 70.30 | 70.99 | 70.20 | 70.74 | 136,670 | +0.39(+0.55%) |