Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 78.96 | 79.81 | 78.61 | 79.68 | 4,148,378 | +0.64(+0.81%) |
Feb 26, 2015 | 78.79 | 79.50 | 78.42 | 79.04 | 2,759,294 | -0.12(-0.15%) |
Feb 25, 2015 | 77.56 | 80.85 | 77.56 | 79.16 | 5,615,581 | +1.69(+2.18%) |
Feb 24, 2015 | 78.00 | 78.00 | 77.35 | 77.47 | 2,220,510 | -0.33(-0.42%) |
Feb 23, 2015 | 78.00 | 78.10 | 77.34 | 77.80 | 3,389,656 | +0.11(+0.14%) |
Feb 20, 2015 | 76.70 | 77.87 | 76.16 | 77.69 | 2,605,397 | +0.99(+1.29%) |
Feb 19, 2015 | 77.45 | 77.68 | 76.64 | 76.70 | 2,250,699 | -0.32(-0.42%) |
Feb 18, 2015 | 76.86 | 77.11 | 76.47 | 77.02 | 2,335,027 | +0.29(+0.38%) |
Feb 17, 2015 | 76.84 | 77.01 | 76.23 | 76.73 | 2,300,123 | -0.09(-0.12%) |
Feb 13, 2015 | 75.89 | 76.82 | 76.82 | 76.82 | 2,507,900 | +0.97(+1.28%) |
Feb 12, 2015 | 76.79 | 77.16 | 75.53 | 75.85 | 4,294,272 | -0.81(-1.06%) |
Feb 11, 2015 | 75.52 | 76.94 | 75.33 | 76.66 | 4,367,567 | +0.95(+1.25%) |
Feb 10, 2015 | 75.39 | 75.80 | 74.66 | 75.71 | 2,830,267 | +0.81(+1.08%) |
Feb 09, 2015 | 74.63 | 75.45 | 74.47 | 74.90 | 2,762,620 | -0.17(-0.23%) |
Feb 06, 2015 | 76.33 | 76.48 | 74.84 | 75.07 | 2,369,851 | -0.85(-1.12%) |
Feb 05, 2015 | 75.13 | 76.73 | 74.98 | 75.92 | 4,842,049 | +0.92(+1.23%) |
Feb 04, 2015 | 74.40 | 75.72 | 73.79 | 75.00 | 5,403,319 | +0.61(+0.82%) |
Feb 03, 2015 | 72.23 | 74.50 | 72.03 | 74.39 | 4,681,329 | +2.16(+2.99%) |
Feb 02, 2015 | 71.22 | 72.52 | 70.28 | 72.23 | 5,047,359 | +1.13(+1.59%) |
Jan 30, 2015 | 70.05 | 72.13 | 69.77 | 71.10 | 6,235,150 | +0.92(+1.31%) |
Jan 29, 2015 | 70.18 | 70.56 | 69.58 | 70.18 | 3,851,782 | +0.22(+0.31%) |
Jan 28, 2015 | 71.70 | 71.70 | 69.82 | 69.96 | 3,741,951 | -1.35(-1.89%) |
Jan 27, 2015 | 70.12 | 71.58 | 69.75 | 71.31 | 5,788,825 | +0.95(+1.35%) |
Jan 26, 2015 | 72.11 | 72.34 | 69.52 | 70.36 | 8,088,115 | -1.71(-2.37%) |
Jan 23, 2015 | 70.49 | 72.59 | 70.34 | 72.07 | 6,166,724 | +1.82(+2.59%) |
Jan 22, 2015 | 68.28 | 70.58 | 67.83 | 70.25 | 9,284,777 | +2.44(+3.60%) |
Jan 21, 2015 | 67.20 | 68.10 | 67.08 | 67.81 | 3,633,553 | +0.56(+0.83%) |
Jan 20, 2015 | 66.88 | 67.37 | 65.91 | 67.25 | 3,547,275 | +0.54(+0.81%) |
Jan 16, 2015 | 66.00 | 66.98 | 65.20 | 66.71 | 8,718,049 | +0.30(+0.45%) |
Jan 15, 2015 | 67.51 | 68.05 | 66.06 | 66.41 | 8,250,953 | -0.96(-1.42%) |
Jan 14, 2015 | 67.26 | 67.55 | 65.86 | 67.37 | 4,910,095 | -0.63(-0.93%) |
Jan 13, 2015 | 70.11 | 70.23 | 67.71 | 68.00 | 5,076,290 | -1.43(-2.06%) |
Jan 12, 2015 | 69.44 | 69.54 | 68.47 | 69.43 | 4,267,683 | -0.03(-0.04%) |
Jan 09, 2015 | 71.00 | 71.20 | 69.36 | 69.46 | 2,161,138 | -1.65(-2.32%) |
Jan 08, 2015 | 71.06 | 71.19 | 70.25 | 71.11 | 2,800,255 | +0.28(+0.40%) |
Jan 07, 2015 | 69.18 | 70.92 | 68.83 | 70.83 | 2,756,264 | +2.16(+3.15%) |
Jan 06, 2015 | 69.78 | 69.96 | 67.58 | 68.67 | 2,696,853 | -0.95(-1.36%) |
Jan 05, 2015 | 70.20 | 70.54 | 69.45 | 69.62 | 2,654,512 | -0.73(-1.04%) |
Jan 02, 2015 | 70.94 | 71.30 | 69.76 | 70.35 | 1,435,854 | -0.03(-0.04%) |
Dec 31, 2014 | 70.98 | 70.38 | 70.38 | 70.38 | 2,182,600 | -0.32(-0.45%) |
Dec 30, 2014 | 70.25 | 70.84 | 70.20 | 70.70 | 1,240,771 | +0.20(+0.28%) |
Dec 29, 2014 | 69.38 | 70.53 | 69.36 | 70.50 | 1,134,540 | +0.93(+1.34%) |
Dec 26, 2014 | 70.00 | 70.68 | 69.47 | 69.57 | 926,133 | -0.29(-0.42%) |
Dec 24, 2014 | 70.29 | 69.86 | 69.86 | 69.86 | 663,600 | -0.20(-0.29%) |
Dec 23, 2014 | 69.58 | 70.82 | 69.19 | 70.06 | 1,606,085 | +0.97(+1.40%) |
Dec 22, 2014 | 68.75 | 69.25 | 68.29 | 69.09 | 1,454,005 | +0.39(+0.57%) |
Dec 19, 2014 | 68.84 | 69.39 | 68.25 | 68.70 | 2,902,893 | -0.41(-0.59%) |
Dec 18, 2014 | 68.88 | 69.15 | 68.56 | 69.11 | 2,047,826 | +1.05(+1.54%) |
Dec 17, 2014 | 67.32 | 68.31 | 66.84 | 68.06 | 1,775,522 | +1.05(+1.57%) |
Dec 16, 2014 | 67.83 | 68.46 | 66.95 | 67.01 | 2,231,321 | -1.59(-2.32%) |
Dec 15, 2014 | 68.71 | 69.58 | 68.02 | 68.60 | 1,737,795 | +0.46(+0.68%) |
Dec 12, 2014 | 67.11 | 68.67 | 67.09 | 68.14 | 1,863,670 | +0.38(+0.55%) |
Dec 11, 2014 | 69.58 | 69.58 | 67.69 | 67.77 | 2,061,711 | +0.56(+0.84%) |
Dec 10, 2014 | 68.02 | 68.11 | 67.10 | 67.20 | 1,768,796 | -0.91(-1.33%) |
Dec 09, 2014 | 67.46 | 68.22 | 67.36 | 68.11 | 2,276,167 | +0.12(+0.17%) |
Dec 08, 2014 | 68.08 | 68.44 | 67.57 | 67.99 | 2,280,003 | -0.42(-0.61%) |
Dec 05, 2014 | 69.65 | 69.65 | 68.04 | 68.41 | 2,722,178 | -0.86(-1.24%) |
Dec 04, 2014 | 69.07 | 69.65 | 69.03 | 69.27 | 2,112,932 | +0.07(+0.10%) |
Dec 03, 2014 | 67.54 | 69.31 | 67.23 | 69.20 | 3,745,898 | +0.49(+0.71%) |
Dec 02, 2014 | 66.92 | 68.80 | 66.92 | 68.71 | 2,518,691 | +0.77(+1.13%) |