Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 74.80 | 75.26 | 74.72 | 74.74 | 2,900,446 | -0.10(-0.13%) |
Feb 26, 2015 | 74.70 | 75.07 | 74.57 | 74.84 | 2,893,987 | -0.07(-0.10%) |
Feb 25, 2015 | 75.27 | 75.36 | 74.75 | 74.91 | 3,014,750 | -0.26(-0.35%) |
Feb 24, 2015 | 74.75 | 75.25 | 74.67 | 75.17 | 3,696,640 | +0.40(+0.54%) |
Feb 23, 2015 | 75.00 | 75.00 | 74.53 | 74.77 | 2,352,196 | -0.14(-0.19%) |
Feb 20, 2015 | 74.56 | 74.97 | 74.17 | 74.91 | 4,644,361 | +0.19(+0.26%) |
Feb 19, 2015 | 74.98 | 75.28 | 74.67 | 74.72 | 3,314,627 | -0.14(-0.19%) |
Feb 18, 2015 | 74.78 | 74.99 | 74.44 | 74.86 | 3,217,971 | +0.08(+0.11%) |
Feb 17, 2015 | 74.33 | 75.00 | 74.16 | 74.78 | 5,228,187 | +0.53(+0.71%) |
Feb 13, 2015 | 73.80 | 74.25 | 74.25 | 74.25 | 2,887,066 | +0.28(+0.37%) |
Feb 12, 2015 | 73.58 | 74.17 | 73.35 | 73.97 | 4,087,367 | +0.36(+0.50%) |
Feb 11, 2015 | 73.75 | 74.24 | 73.33 | 73.61 | 3,875,341 | -0.12(-0.17%) |
Feb 10, 2015 | 73.56 | 73.90 | 73.06 | 73.73 | 3,767,246 | +0.45(+0.62%) |
Feb 09, 2015 | 73.18 | 73.66 | 72.85 | 73.28 | 3,598,435 | -0.15(-0.21%) |
Feb 06, 2015 | 73.77 | 74.08 | 73.18 | 73.43 | 4,065,149 | -0.58(-0.78%) |
Feb 05, 2015 | 73.67 | 74.58 | 73.46 | 74.01 | 5,519,905 | +0.68(+0.93%) |
Feb 04, 2015 | 73.00 | 73.87 | 72.83 | 73.33 | 5,865,413 | -0.03(-0.04%) |
Feb 03, 2015 | 73.60 | 74.14 | 72.39 | 73.36 | 7,649,515 | +0.32(+0.44%) |
Feb 02, 2015 | 72.22 | 73.14 | 71.74 | 73.04 | 5,223,130 | +0.94(+1.31%) |
Jan 30, 2015 | 72.61 | 73.06 | 72.08 | 72.10 | 8,110,467 | -1.15(-1.57%) |
Jan 29, 2015 | 72.41 | 73.46 | 71.70 | 73.25 | 6,371,015 | +0.82(+1.13%) |
Jan 28, 2015 | 73.79 | 74.34 | 72.36 | 72.44 | 7,513,875 | -1.13(-1.54%) |
Jan 27, 2015 | 73.35 | 74.36 | 73.35 | 73.57 | 6,533,278 | -1.09(-1.47%) |
Jan 26, 2015 | 74.19 | 74.77 | 72.65 | 74.66 | 14,946,816 | -0.42(-0.56%) |
Jan 23, 2015 | 75.64 | 76.58 | 74.92 | 75.08 | 26,424,138 | -8.26(-9.91%) |
Jan 22, 2015 | 82.04 | 83.45 | 81.63 | 83.34 | 4,123,711 | +1.87(+2.30%) |
Jan 21, 2015 | 81.06 | 81.93 | 80.81 | 81.47 | 2,939,885 | +0.27(+0.33%) |
Jan 20, 2015 | 80.88 | 81.42 | 80.12 | 81.20 | 5,654,536 | +0.74(+0.92%) |
Jan 16, 2015 | 79.73 | 80.49 | 79.12 | 80.46 | 6,162,398 | +0.74(+0.92%) |
Jan 15, 2015 | 79.78 | 80.50 | 79.54 | 79.72 | 3,903,233 | -0.06(-0.07%) |
Jan 14, 2015 | 79.53 | 80.01 | 79.10 | 79.78 | 4,086,518 | -0.54(-0.67%) |
Jan 13, 2015 | 80.60 | 81.60 | 79.82 | 80.32 | 4,436,569 | +0.34(+0.43%) |
Jan 12, 2015 | 80.18 | 80.68 | 79.58 | 79.98 | 3,013,295 | +0.03(+0.04%) |
Jan 09, 2015 | 80.55 | 80.71 | 79.60 | 79.95 | 2,824,245 | -0.59(-0.73%) |
Jan 08, 2015 | 79.72 | 80.70 | 79.72 | 80.54 | 3,946,823 | +1.42(+1.80%) |
Jan 07, 2015 | 78.97 | 79.34 | 78.48 | 79.12 | 2,672,463 | +0.73(+0.93%) |
Jan 06, 2015 | 78.90 | 79.42 | 77.70 | 78.39 | 5,229,175 | -0.52(-0.66%) |
Jan 05, 2015 | 80.23 | 80.23 | 78.75 | 78.91 | 4,828,397 | -1.61(-2.00%) |
Jan 02, 2015 | 81.17 | 81.44 | 79.80 | 80.52 | 3,657,493 | -0.58(-0.71%) |
Dec 31, 2014 | 82.03 | 81.09 | 81.09 | 81.09 | 1,910,727 | -0.71(-0.87%) |
Dec 30, 2014 | 81.92 | 82.36 | 81.51 | 81.80 | 3,216,151 | -0.23(-0.28%) |
Dec 29, 2014 | 81.54 | 82.18 | 81.32 | 82.03 | 2,415,125 | +0.38(+0.46%) |
Dec 26, 2014 | 82.02 | 82.12 | 81.55 | 81.65 | 1,767,985 | -0.35(-0.43%) |
Dec 24, 2014 | 82.30 | 82.00 | 82.00 | 82.00 | 1,759,245 | -0.03(-0.04%) |
Dec 23, 2014 | 81.77 | 82.50 | 81.77 | 82.03 | 3,656,630 | +0.33(+0.40%) |
Dec 22, 2014 | 81.24 | 81.70 | 80.98 | 81.70 | 3,231,328 | +0.76(+0.94%) |
Dec 19, 2014 | 80.82 | 81.69 | 80.51 | 80.94 | 7,651,010 | +0.02(+0.03%) |
Dec 18, 2014 | 80.04 | 81.04 | 79.74 | 80.92 | 5,156,723 | +1.74(+2.19%) |
Dec 17, 2014 | 79.38 | 79.51 | 77.67 | 79.18 | 8,913,626 | -0.93(-1.17%) |
Dec 16, 2014 | 80.44 | 81.26 | 80.12 | 80.12 | 6,696,932 | -0.67(-0.83%) |
Dec 15, 2014 | 80.36 | 81.33 | 80.28 | 80.79 | 5,865,639 | +0.55(+0.68%) |
Dec 12, 2014 | 80.50 | 81.13 | 80.20 | 80.24 | 5,778,062 | -0.46(-0.57%) |
Dec 11, 2014 | 80.56 | 81.39 | 80.34 | 80.70 | 4,900,626 | +0.42(+0.52%) |
Dec 10, 2014 | 80.38 | 81.15 | 79.77 | 80.28 | 6,142,446 | +0.02(+0.03%) |
Dec 09, 2014 | 79.71 | 80.31 | 79.23 | 80.26 | 4,055,741 | -0.13(-0.16%) |
Dec 08, 2014 | 81.04 | 81.04 | 80.25 | 80.39 | 4,231,096 | -0.56(-0.69%) |
Dec 05, 2014 | 80.70 | 81.14 | 80.51 | 80.96 | 2,621,993 | +0.40(+0.50%) |
Dec 04, 2014 | 80.81 | 80.81 | 80.02 | 80.55 | 3,298,407 | -0.34(-0.42%) |
Dec 03, 2014 | 80.81 | 81.13 | 80.47 | 80.90 | 4,703,140 | +0.36(+0.44%) |
Dec 02, 2014 | 80.48 | 81.09 | 80.27 | 80.54 | 4,597,751 | +0.45(+0.56%) |