Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 80.59 | 81.14 | 78.54 | 78.89 | 30,771,810 | -1.44(-1.79%) |
Feb 26, 2015 | 79.80 | 81.28 | 79.64 | 80.32 | 31,029,844 | +0.85(+1.07%) |
Feb 25, 2015 | 78.42 | 80.11 | 78.42 | 79.48 | 25,607,884 | +1.11(+1.41%) |
Feb 24, 2015 | 78.42 | 79.40 | 78.02 | 78.37 | 18,906,254 | -0.39(-0.49%) |
Feb 23, 2015 | 79.88 | 80.11 | 78.30 | 78.76 | 24,141,066 | -1.05(-1.32%) |
Feb 20, 2015 | 79.47 | 80.25 | 79.12 | 79.81 | 36,970,880 | +0.47(+0.60%) |
Feb 19, 2015 | 76.90 | 79.76 | 76.87 | 79.34 | 45,852,536 | +2.71(+3.53%) |
Feb 18, 2015 | 75.86 | 76.82 | 75.37 | 76.63 | 22,441,496 | +1.11(+1.47%) |
Feb 17, 2015 | 75.22 | 76.83 | 75.00 | 75.52 | 25,274,112 | -0.14(-0.18%) |
Feb 13, 2015 | 76.38 | 75.66 | 75.66 | 75.66 | 18,641,658 | -0.49(-0.64%) |
Feb 12, 2015 | 76.78 | 76.79 | 75.81 | 76.15 | 17,241,090 | -0.28(-0.37%) |
Feb 11, 2015 | 75.01 | 76.67 | 74.95 | 76.43 | 20,853,076 | +1.32(+1.76%) |
Feb 10, 2015 | 74.77 | 75.26 | 74.42 | 75.11 | 15,822,459 | +0.75(+1.01%) |
Feb 09, 2015 | 73.97 | 74.75 | 73.37 | 74.36 | 16,201,288 | -0.03(-0.04%) |
Feb 06, 2015 | 75.60 | 75.62 | 74.17 | 74.39 | 21,233,500 | -1.14(-1.51%) |
Feb 05, 2015 | 75.63 | 75.90 | 75.13 | 75.53 | 15,050,860 | -0.01(-0.02%) |
Feb 04, 2015 | 75.01 | 76.27 | 74.93 | 75.55 | 20,282,646 | +0.23(+0.30%) |
Feb 03, 2015 | 75.11 | 75.50 | 73.78 | 75.32 | 26,957,636 | +0.41(+0.55%) |
Feb 02, 2015 | 76.03 | 76.06 | 73.67 | 74.91 | 41,969,408 | -0.92(-1.21%) |
Jan 30, 2015 | 77.92 | 78.08 | 75.68 | 75.83 | 42,694,744 | -2.09(-2.68%) |
Jan 29, 2015 | 76.77 | 77.94 | 74.13 | 77.92 | 60,864,144 | +1.76(+2.31%) |
Jan 28, 2015 | 76.82 | 77.56 | 75.92 | 76.16 | 52,872,980 | +0.46(+0.61%) |
Jan 27, 2015 | 76.63 | 76.80 | 76.03 | 75.70 | 20,059,110 | -1.71(-2.21%) |
Jan 26, 2015 | 77.90 | 78.39 | 77.21 | 77.41 | 19,262,972 | -0.33(-0.43%) |
Jan 23, 2015 | 77.57 | 78.11 | 76.96 | 77.75 | 16,764,271 | +0.18(+0.23%) |
Jan 22, 2015 | 77.09 | 77.67 | 76.60 | 77.57 | 19,518,932 | +0.91(+1.19%) |
Jan 21, 2015 | 76.08 | 77.22 | 75.77 | 76.66 | 25,109,586 | +0.50(+0.66%) |
Jan 20, 2015 | 75.64 | 76.23 | 74.74 | 76.16 | 22,798,314 | +1.06(+1.41%) |
Jan 16, 2015 | 73.96 | 75.10 | 75.10 | 75.10 | 21,814,622 | +1.13(+1.53%) |
Jan 15, 2015 | 76.32 | 76.49 | 73.46 | 73.97 | 34,127,996 | -2.23(-2.92%) |
Jan 14, 2015 | 76.34 | 77.12 | 75.95 | 76.20 | 25,878,300 | -0.17(-0.22%) |
Jan 13, 2015 | 77.15 | 78.00 | 75.77 | 76.37 | 25,192,590 | -0.27(-0.35%) |
Jan 12, 2015 | 77.76 | 77.92 | 76.13 | 76.64 | 19,174,598 | -1.02(-1.31%) |
Jan 09, 2015 | 78.12 | 78.54 | 77.12 | 77.66 | 21,179,456 | -0.43(-0.56%) |
Jan 08, 2015 | 76.66 | 78.15 | 76.00 | 78.09 | 23,961,084 | +2.02(+2.66%) |
Jan 07, 2015 | 76.68 | 77.28 | 75.74 | 76.07 | 22,054,654 | +0.00(+0.00%) |
Jan 06, 2015 | 77.15 | 77.51 | 75.29 | 76.07 | 27,410,596 | -1.04(-1.35%) |
Jan 05, 2015 | 77.90 | 79.16 | 76.78 | 77.11 | 26,429,814 | -1.26(-1.61%) |
Jan 02, 2015 | 78.50 | 78.85 | 77.62 | 78.37 | 18,196,762 | +0.43(+0.55%) |
Dec 31, 2014 | 79.46 | 77.94 | 77.94 | 77.94 | 20,061,664 | -1.20(-1.51%) |
Dec 30, 2014 | 79.77 | 80.50 | 79.02 | 79.14 | 14,378,113 | -0.80(-1.00%) |
Dec 29, 2014 | 80.40 | 80.87 | 79.63 | 79.94 | 14,135,766 | -0.75(-0.93%) |
Dec 26, 2014 | 80.93 | 81.19 | 80.42 | 80.69 | 10,658,685 | +0.01(+0.01%) |
Dec 24, 2014 | 80.94 | 80.68 | 80.68 | 80.68 | 7,693,654 | +0.16(+0.20%) |
Dec 23, 2014 | 81.93 | 82.08 | 80.31 | 80.52 | 19,874,762 | -0.84(-1.03%) |
Dec 22, 2014 | 80.00 | 81.80 | 79.92 | 81.36 | 31,402,984 | +1.57(+1.97%) |
Dec 19, 2014 | 78.67 | 79.92 | 78.25 | 79.80 | 43,380,972 | +1.48(+1.89%) |
Dec 18, 2014 | 76.81 | 78.32 | 76.43 | 78.32 | 34,194,452 | +2.29(+3.01%) |
Dec 17, 2014 | 74.93 | 76.33 | 74.82 | 76.03 | 29,191,656 | +1.42(+1.90%) |
Dec 16, 2014 | 76.11 | 77.31 | 74.51 | 74.61 | 31,530,358 | -2.30(-2.99%) |
Dec 15, 2014 | 78.38 | 78.50 | 76.48 | 76.91 | 29,390,990 | -0.84(-1.08%) |
Dec 12, 2014 | 77.08 | 78.80 | 76.94 | 77.75 | 28,121,422 | +0.10(+0.13%) |
Dec 11, 2014 | 76.44 | 78.44 | 76.40 | 77.65 | 33,505,216 | +1.55(+2.03%) |
Dec 10, 2014 | 76.57 | 77.47 | 75.99 | 76.10 | 32,216,630 | -0.66(-0.86%) |
Dec 09, 2014 | 75.12 | 76.85 | 74.70 | 76.76 | 25,341,832 | +0.32(+0.42%) |
Dec 08, 2014 | 76.10 | 77.17 | 75.32 | 76.44 | 25,746,108 | +0.16(+0.21%) |
Dec 05, 2014 | 75.72 | 76.68 | 75.28 | 76.28 | 24,332,236 | +1.12(+1.49%) |
Dec 04, 2014 | 74.75 | 75.47 | 74.58 | 75.16 | 14,387,466 | +0.36(+0.48%) |
Dec 03, 2014 | 75.30 | 75.65 | 74.32 | 74.80 | 16,667,707 | -0.58(-0.77%) |
Dec 02, 2014 | 75.25 | 75.83 | 74.96 | 75.38 | 16,773,304 | +0.36(+0.48%) |