Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 73.36 | 73.95 | 73.20 | 73.70 | 1,969,842 | +0.35(+0.47%) |
Feb 26, 2015 | 72.94 | 73.41 | 72.58 | 73.36 | 1,979,533 | +0.36(+0.49%) |
Feb 25, 2015 | 72.86 | 73.37 | 72.67 | 73.00 | 1,675,062 | +0.31(+0.43%) |
Feb 24, 2015 | 72.73 | 73.18 | 72.51 | 72.69 | 1,321,763 | -0.33(-0.45%) |
Feb 23, 2015 | 72.56 | 73.23 | 72.43 | 73.02 | 1,669,380 | +0.30(+0.42%) |
Feb 20, 2015 | 71.84 | 72.75 | 71.67 | 72.72 | 1,383,507 | +0.64(+0.89%) |
Feb 19, 2015 | 72.41 | 72.54 | 71.93 | 72.08 | 1,307,724 | -0.37(-0.52%) |
Feb 18, 2015 | 72.31 | 72.88 | 72.19 | 72.45 | 1,443,993 | -0.25(-0.34%) |
Feb 17, 2015 | 72.80 | 73.02 | 72.27 | 72.70 | 2,307,886 | -0.63(-0.86%) |
Feb 13, 2015 | 72.17 | 73.33 | 73.33 | 73.33 | 4,166,650 | +1.40(+1.95%) |
Feb 12, 2015 | 71.29 | 72.25 | 71.29 | 71.92 | 1,858,636 | +0.49(+0.68%) |
Feb 11, 2015 | 71.20 | 71.84 | 70.93 | 71.44 | 1,991,826 | +0.31(+0.44%) |
Feb 10, 2015 | 71.34 | 71.44 | 70.34 | 71.12 | 2,700,145 | +0.49(+0.69%) |
Feb 09, 2015 | 70.56 | 70.79 | 69.70 | 70.64 | 3,001,204 | -0.08(-0.11%) |
Feb 06, 2015 | 69.72 | 72.13 | 69.58 | 70.72 | 5,856,572 | +1.02(+1.47%) |
Feb 05, 2015 | 66.31 | 69.95 | 66.31 | 69.69 | 6,984,197 | +5.20(+8.06%) |
Feb 04, 2015 | 64.66 | 65.24 | 64.38 | 64.49 | 2,681,123 | -0.26(-0.40%) |
Feb 03, 2015 | 64.27 | 64.86 | 63.97 | 64.75 | 2,433,880 | +0.90(+1.41%) |
Feb 02, 2015 | 62.87 | 63.87 | 62.59 | 63.85 | 3,690,196 | +1.10(+1.76%) |
Jan 30, 2015 | 63.44 | 63.88 | 62.67 | 62.75 | 2,657,365 | -1.23(-1.92%) |
Jan 29, 2015 | 62.95 | 64.06 | 62.84 | 63.98 | 2,979,583 | +1.40(+2.23%) |
Jan 28, 2015 | 63.97 | 63.97 | 62.56 | 62.58 | 2,974,847 | -1.20(-1.88%) |
Jan 27, 2015 | 63.90 | 64.00 | 62.92 | 63.78 | 3,803,614 | -0.99(-1.52%) |
Jan 26, 2015 | 65.22 | 65.44 | 64.47 | 64.77 | 2,655,633 | -0.75(-1.14%) |
Jan 23, 2015 | 66.71 | 66.71 | 65.03 | 65.51 | 3,497,731 | -1.25(-1.88%) |
Jan 22, 2015 | 66.18 | 66.96 | 65.56 | 66.77 | 2,528,760 | +1.00(+1.53%) |
Jan 21, 2015 | 65.19 | 66.31 | 64.79 | 65.76 | 2,219,150 | -0.49(-0.74%) |
Jan 20, 2015 | 66.42 | 66.44 | 65.77 | 66.25 | 1,720,961 | +0.28(+0.42%) |
Jan 16, 2015 | 65.18 | 66.12 | 64.94 | 65.98 | 1,860,979 | +0.45(+0.69%) |
Jan 15, 2015 | 65.84 | 65.93 | 65.27 | 65.52 | 1,733,239 | -0.36(-0.55%) |
Jan 14, 2015 | 65.32 | 65.99 | 64.92 | 65.89 | 1,412,842 | -0.36(-0.54%) |
Jan 13, 2015 | 66.07 | 67.37 | 65.81 | 66.24 | 1,632,332 | +0.23(+0.35%) |
Jan 12, 2015 | 66.43 | 66.75 | 65.39 | 66.01 | 2,190,707 | -0.57(-0.85%) |
Jan 09, 2015 | 67.05 | 67.20 | 66.36 | 66.58 | 1,300,367 | -0.44(-0.66%) |
Jan 08, 2015 | 66.35 | 67.21 | 66.15 | 67.03 | 1,646,540 | +0.95(+1.44%) |
Jan 07, 2015 | 66.14 | 66.34 | 65.70 | 66.07 | 1,784,876 | +0.30(+0.46%) |
Jan 06, 2015 | 66.39 | 66.52 | 65.61 | 65.77 | 1,786,773 | -0.61(-0.92%) |
Jan 05, 2015 | 66.84 | 66.88 | 66.22 | 66.39 | 1,442,895 | -0.81(-1.20%) |
Jan 02, 2015 | 68.05 | 68.21 | 66.68 | 67.19 | 1,042,132 | -0.54(-0.80%) |
Dec 31, 2014 | 68.75 | 67.74 | 67.74 | 67.74 | 1,029,429 | -0.86(-1.26%) |
Dec 30, 2014 | 68.75 | 69.10 | 68.14 | 68.60 | 1,555,954 | -0.20(-0.30%) |
Dec 29, 2014 | 68.68 | 69.05 | 68.17 | 68.80 | 930,847 | -0.04(-0.06%) |
Dec 26, 2014 | 69.02 | 69.24 | 69.02 | 68.85 | 470,440 | +0.05(+0.08%) |
Dec 24, 2014 | 69.07 | 68.80 | 68.80 | 68.80 | 1,501,789 | -0.33(-0.48%) |
Dec 23, 2014 | 67.75 | 69.20 | 67.75 | 69.12 | 3,122,912 | +1.48(+2.18%) |
Dec 22, 2014 | 67.73 | 67.81 | 67.01 | 67.65 | 1,757,339 | -0.13(-0.20%) |
Dec 19, 2014 | 67.54 | 67.93 | 67.09 | 67.78 | 3,584,747 | +0.42(+0.62%) |
Dec 18, 2014 | 66.51 | 67.36 | 66.25 | 67.36 | 1,987,975 | +1.58(+2.41%) |
Dec 17, 2014 | 65.02 | 66.21 | 64.63 | 65.78 | 1,858,053 | +0.90(+1.38%) |
Dec 16, 2014 | 64.17 | 65.95 | 63.80 | 64.88 | 2,415,169 | +0.68(+1.05%) |
Dec 15, 2014 | 65.31 | 65.41 | 64.20 | 64.21 | 1,303,501 | -0.71(-1.10%) |
Dec 12, 2014 | 65.43 | 65.90 | 64.78 | 64.92 | 1,559,335 | -0.87(-1.32%) |
Dec 11, 2014 | 66.08 | 66.41 | 65.66 | 65.79 | 1,539,187 | +0.50(+0.76%) |
Dec 10, 2014 | 65.99 | 66.17 | 65.27 | 65.29 | 1,847,194 | -1.06(-1.59%) |
Dec 09, 2014 | 65.65 | 66.38 | 65.21 | 66.35 | 1,354,739 | +0.36(+0.55%) |
Dec 08, 2014 | 66.31 | 66.47 | 65.67 | 65.99 | 1,392,389 | -0.38(-0.58%) |
Dec 05, 2014 | 66.00 | 66.38 | 65.80 | 66.37 | 1,793,328 | +0.27(+0.40%) |
Dec 04, 2014 | 66.07 | 66.45 | 65.70 | 66.10 | 1,938,424 | -0.22(-0.34%) |
Dec 03, 2014 | 65.77 | 66.39 | 65.33 | 66.32 | 2,891,146 | +0.31(+0.47%) |
Dec 02, 2014 | 65.55 | 66.07 | 65.39 | 66.01 | 1,655,214 | +0.46(+0.71%) |