Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 78.62 | 78.62 | 78.56 | 78.62 | 2,909 | +0.03(+0.04%) |
Feb 26, 2015 | 78.67 | 78.67 | 78.47 | 78.59 | 1,406 | +0.12(+0.15%) |
Feb 25, 2015 | 78.72 | 78.72 | 78.47 | 78.47 | 7,221 | -0.26(-0.33%) |
Feb 24, 2015 | 78.76 | 78.76 | 78.42 | 78.73 | 3,579 | +0.23(+0.29%) |
Feb 23, 2015 | 78.55 | 78.58 | 78.41 | 78.50 | 4,972 | +0.00(+0.00%) |
Feb 20, 2015 | 77.45 | 78.50 | 77.45 | 78.50 | 5,752 | +0.60(+0.77%) |
Feb 19, 2015 | 78.06 | 78.06 | 77.89 | 77.91 | 2,467 | +0.00(+0.00%) |
Feb 18, 2015 | 77.74 | 77.95 | 77.58 | 77.91 | 8,104 | +0.26(+0.34%) |
Feb 17, 2015 | 77.62 | 77.71 | 77.32 | 77.64 | 2,223 | +0.22(+0.28%) |
Feb 13, 2015 | 77.36 | 77.43 | 77.43 | 77.43 | 2,860 | +0.20(+0.25%) |
Feb 12, 2015 | 77.10 | 77.27 | 77.10 | 77.23 | 1,497 | +0.37(+0.48%) |
Feb 11, 2015 | 76.67 | 76.86 | 76.55 | 76.86 | 1,624 | +0.30(+0.40%) |
Feb 10, 2015 | 76.01 | 76.55 | 76.01 | 76.55 | 2,900 | +1.02(+1.35%) |
Feb 09, 2015 | 75.96 | 75.96 | 75.53 | 75.53 | 394 | -0.82(-1.07%) |
Feb 06, 2015 | 76.26 | 76.35 | 76.26 | 76.35 | 1,187 | +0.10(+0.13%) |
Feb 05, 2015 | 76.28 | 76.28 | 76.11 | 76.25 | 1,476 | +0.55(+0.72%) |
Feb 04, 2015 | 75.67 | 75.70 | 75.67 | 75.70 | 303 | +0.33(+0.44%) |
Feb 03, 2015 | 75.76 | 75.76 | 75.22 | 75.37 | 880 | +0.82(+1.10%) |
Feb 02, 2015 | 74.15 | 74.55 | 74.15 | 74.55 | 578 | -0.09(-0.12%) |
Jan 30, 2015 | 74.85 | 74.90 | 74.64 | 74.64 | 740 | -0.44(-0.59%) |
Jan 29, 2015 | 74.49 | 75.08 | 74.49 | 75.08 | 1,639 | -0.22(-0.29%) |
Jan 28, 2015 | 75.55 | 75.95 | 75.29 | 75.29 | 553 | -0.41(-0.55%) |
Jan 27, 2015 | 75.36 | 75.86 | 75.36 | 75.71 | 754 | -1.06(-1.38%) |
Jan 26, 2015 | 76.49 | 76.77 | 76.49 | 76.77 | 2,045 | -0.14(-0.18%) |
Jan 23, 2015 | 76.98 | 76.98 | 76.91 | 76.91 | 1,116 | +0.06(+0.08%) |
Jan 22, 2015 | 76.00 | 76.85 | 76.00 | 76.85 | 1,391 | +0.76(+1.00%) |
Jan 21, 2015 | 75.53 | 76.20 | 75.53 | 76.08 | 944 | +0.27(+0.36%) |
Jan 20, 2015 | 74.39 | 75.89 | 74.39 | 75.81 | 5,416 | +0.65(+0.86%) |
Jan 16, 2015 | 74.07 | 75.16 | 74.07 | 75.16 | 3,873 | -0.09(-0.12%) |
Jan 15, 2015 | 75.25 | 75.25 | 75.25 | 75.25 | 359 | +0.07(+0.09%) |
Jan 14, 2015 | 74.69 | 75.21 | 74.69 | 75.18 | 1,817 | -0.34(-0.45%) |
Jan 13, 2015 | 75.87 | 75.87 | 75.53 | 75.53 | 438 | -0.01(-0.01%) |
Jan 12, 2015 | 75.89 | 76.24 | 75.54 | 75.54 | 2,306 | -0.63(-0.82%) |
Jan 09, 2015 | 76.06 | 76.30 | 76.06 | 76.16 | 526 | -0.36(-0.47%) |
Jan 08, 2015 | 76.44 | 76.53 | 75.89 | 76.53 | 1,265 | +1.34(+1.78%) |
Jan 07, 2015 | 74.69 | 75.21 | 74.69 | 75.18 | 1,215 | +0.77(+1.03%) |
Jan 06, 2015 | 74.72 | 74.72 | 74.42 | 74.42 | 313 | -0.31(-0.41%) |
Jan 05, 2015 | 74.64 | 74.72 | 74.64 | 74.72 | 1,237 | -1.25(-1.64%) |
Jan 02, 2015 | 76.03 | 76.04 | 75.97 | 75.97 | 3,977 | -0.12(-0.16%) |
Dec 31, 2014 | 76.09 | 76.09 | 76.09 | 76.09 | 102 | -0.54(-0.71%) |
Dec 30, 2014 | 76.71 | 76.71 | 76.63 | 76.63 | 1,056 | -0.35(-0.46%) |
Dec 29, 2014 | 77.02 | 77.02 | 76.88 | 76.98 | 1,402 | -0.04(-0.05%) |
Dec 26, 2014 | 77.47 | 77.47 | 76.98 | 77.02 | 865 | +0.39(+0.51%) |
Dec 23, 2014 | 76.72 | 76.63 | 76.63 | 76.63 | 5,926 | -0.06(-0.08%) |
Dec 22, 2014 | 76.58 | 76.69 | 76.58 | 76.69 | 4,887 | -0.02(-0.03%) |
Dec 19, 2014 | 76.62 | 76.71 | 76.42 | 76.71 | 10,722 | +2.76(+3.73%) |
Dec 17, 2014 | 74.24 | 74.24 | 73.95 | 73.95 | 233 | +0.68(+0.92%) |
Dec 16, 2014 | 73.40 | 74.49 | 73.28 | 73.28 | 3,498 | -1.10(-1.47%) |
Dec 15, 2014 | 74.37 | 74.37 | 74.37 | 74.37 | 225 | -0.42(-0.56%) |
Dec 12, 2014 | 74.92 | 75.30 | 74.79 | 74.79 | 637 | -1.10(-1.44%) |
Dec 11, 2014 | 75.93 | 75.93 | 75.89 | 75.89 | 494 | +0.53(+0.70%) |
Dec 10, 2014 | 75.83 | 75.83 | 75.36 | 75.36 | 2,466 | -0.28(-0.38%) |
Dec 09, 2014 | 75.64 | 75.64 | 75.64 | 75.64 | 384 | -0.96(-1.25%) |
Dec 08, 2014 | 76.60 | 76.60 | 76.60 | 76.60 | 1,035 | +0.00(+0.00%) |
Dec 05, 2014 | 76.60 | 76.60 | 76.60 | 76.60 | 264 | +0.12(+0.15%) |
Dec 03, 2014 | 76.50 | 76.50 | 76.49 | 76.49 | 3 | +0.06(+0.08%) |
Dec 02, 2014 | 76.21 | 76.43 | 76.21 | 76.43 | 1,276 | +0.30(+0.40%) |