Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 79.24 | 80.30 | 78.93 | 79.10 | 3,115,789 | +0.14(+0.18%) |
Feb 26, 2015 | 78.32 | 79.07 | 78.02 | 78.96 | 1,545,940 | +0.89(+1.14%) |
Feb 25, 2015 | 77.76 | 78.44 | 77.47 | 78.07 | 1,256,415 | +0.39(+0.50%) |
Feb 24, 2015 | 78.03 | 78.03 | 77.08 | 77.68 | 1,954,329 | -0.42(-0.54%) |
Feb 23, 2015 | 78.65 | 78.69 | 77.79 | 78.10 | 1,455,823 | -0.45(-0.57%) |
Feb 20, 2015 | 77.76 | 78.56 | 77.20 | 78.55 | 1,626,881 | +0.82(+1.05%) |
Feb 19, 2015 | 77.42 | 77.94 | 77.20 | 77.73 | 1,556,077 | +0.00(+0.00%) |
Feb 18, 2015 | 77.02 | 78.00 | 76.80 | 77.73 | 1,683,362 | +0.60(+0.78%) |
Feb 17, 2015 | 76.67 | 77.22 | 76.31 | 77.13 | 1,986,617 | +0.62(+0.81%) |
Feb 13, 2015 | 74.98 | 76.51 | 76.51 | 76.51 | 3,819,300 | +1.92(+2.57%) |
Feb 12, 2015 | 73.60 | 74.75 | 73.31 | 74.59 | 2,243,474 | +1.58(+2.16%) |
Feb 11, 2015 | 72.78 | 73.14 | 72.35 | 73.01 | 1,600,855 | +0.25(+0.34%) |
Feb 10, 2015 | 72.94 | 73.19 | 72.11 | 72.76 | 1,696,213 | +0.43(+0.59%) |
Feb 09, 2015 | 72.09 | 72.98 | 72.04 | 72.33 | 1,628,899 | -0.21(-0.29%) |
Feb 06, 2015 | 73.18 | 73.62 | 72.24 | 72.54 | 1,367,371 | -0.56(-0.77%) |
Feb 05, 2015 | 72.47 | 73.18 | 72.32 | 73.10 | 1,438,782 | +0.82(+1.13%) |
Feb 04, 2015 | 71.79 | 72.62 | 71.78 | 72.28 | 2,165,414 | +0.36(+0.50%) |
Feb 03, 2015 | 71.54 | 71.97 | 71.00 | 71.92 | 1,555,876 | +0.81(+1.14%) |
Feb 02, 2015 | 70.44 | 71.20 | 69.04 | 71.11 | 2,380,959 | +0.98(+1.40%) |
Jan 30, 2015 | 71.32 | 71.49 | 70.06 | 70.13 | 2,331,834 | -1.51(-2.11%) |
Jan 29, 2015 | 70.03 | 71.82 | 69.81 | 71.64 | 2,538,051 | +1.39(+1.98%) |
Jan 28, 2015 | 71.54 | 71.84 | 70.07 | 70.25 | 2,281,065 | -1.21(-1.69%) |
Jan 27, 2015 | 71.71 | 72.36 | 71.48 | 71.46 | 1,798,640 | -1.28(-1.76%) |
Jan 26, 2015 | 72.61 | 73.15 | 71.68 | 72.74 | 3,593,663 | -1.32(-1.78%) |
Jan 23, 2015 | 73.44 | 74.40 | 73.06 | 74.06 | 1,851,700 | +0.58(+0.79%) |
Jan 22, 2015 | 71.90 | 73.65 | 70.90 | 73.48 | 2,178,508 | +1.94(+2.71%) |
Jan 21, 2015 | 71.16 | 71.89 | 70.37 | 71.54 | 1,787,889 | +0.05(+0.07%) |
Jan 20, 2015 | 71.79 | 71.99 | 70.58 | 71.49 | 1,592,770 | -0.24(-0.33%) |
Jan 16, 2015 | 70.03 | 71.85 | 70.03 | 71.73 | 2,375,295 | +1.44(+2.05%) |
Jan 15, 2015 | 71.71 | 71.75 | 70.16 | 70.29 | 2,839,158 | +0.30(+0.43%) |
Jan 14, 2015 | 69.88 | 70.40 | 68.98 | 69.99 | 1,886,635 | -0.60(-0.85%) |
Jan 13, 2015 | 71.95 | 72.96 | 69.95 | 70.59 | 2,103,821 | -0.53(-0.75%) |
Jan 12, 2015 | 72.13 | 72.26 | 70.75 | 71.12 | 1,328,577 | -0.72(-1.00%) |
Jan 09, 2015 | 72.89 | 73.13 | 71.63 | 71.84 | 1,730,255 | -1.08(-1.47%) |
Jan 08, 2015 | 71.40 | 73.06 | 71.31 | 72.92 | 2,612,677 | +1.81(+2.54%) |
Jan 07, 2015 | 70.77 | 71.29 | 70.42 | 71.11 | 2,378,276 | +0.58(+0.82%) |
Jan 06, 2015 | 71.95 | 72.10 | 69.88 | 70.53 | 2,895,356 | -1.45(-2.01%) |
Jan 05, 2015 | 72.21 | 72.43 | 71.57 | 71.98 | 2,405,286 | -0.36(-0.50%) |
Jan 02, 2015 | 72.70 | 73.20 | 71.89 | 72.34 | 2,356,405 | -0.36(-0.50%) |
Dec 31, 2014 | 73.40 | 72.70 | 72.70 | 72.70 | 1,359,300 | -0.38(-0.53%) |
Dec 30, 2014 | 73.63 | 73.86 | 72.75 | 73.08 | 1,581,717 | -1.05(-1.41%) |
Dec 29, 2014 | 74.56 | 74.58 | 74.00 | 74.13 | 925,144 | -0.54(-0.72%) |
Dec 26, 2014 | 74.74 | 75.17 | 74.42 | 74.67 | 1,083,910 | -0.07(-0.09%) |
Dec 24, 2014 | 74.49 | 74.74 | 74.74 | 74.74 | 1,204,600 | +0.36(+0.48%) |
Dec 23, 2014 | 74.65 | 75.00 | 74.29 | 74.38 | 1,941,125 | -0.12(-0.16%) |
Dec 22, 2014 | 74.38 | 75.14 | 74.38 | 74.50 | 3,815,437 | +0.05(+0.07%) |
Dec 19, 2014 | 75.00 | 75.23 | 73.99 | 74.45 | 6,969,464 | -0.44(-0.59%) |
Dec 18, 2014 | 75.41 | 75.54 | 74.60 | 74.89 | 6,904,734 | +0.89(+1.21%) |
Dec 17, 2014 | 72.50 | 74.57 | 72.16 | 74.00 | 4,180,909 | +1.68(+2.32%) |
Dec 16, 2014 | 72.87 | 73.80 | 72.31 | 72.32 | 4,056,967 | -0.72(-0.99%) |
Dec 15, 2014 | 75.66 | 76.13 | 72.84 | 73.04 | 9,676,621 | -2.98(-3.92%) |
Dec 12, 2014 | 74.17 | 77.56 | 73.71 | 76.02 | 12,613,681 | +6.28(+9.00%) |
Dec 11, 2014 | 70.10 | 71.14 | 69.66 | 69.74 | 5,144,621 | -0.11(-0.16%) |
Dec 10, 2014 | 71.56 | 71.97 | 69.74 | 69.85 | 2,577,609 | -1.72(-2.40%) |
Dec 09, 2014 | 71.34 | 71.66 | 70.68 | 71.56 | 2,866,736 | -0.48(-0.67%) |
Dec 08, 2014 | 72.40 | 72.78 | 71.60 | 72.05 | 1,639,677 | -0.35(-0.48%) |
Dec 05, 2014 | 73.16 | 73.25 | 72.36 | 72.40 | 3,061,817 | -0.63(-0.86%) |
Dec 04, 2014 | 73.09 | 73.23 | 72.40 | 73.03 | 1,428,212 | -0.15(-0.20%) |
Dec 03, 2014 | 73.64 | 73.64 | 72.89 | 73.18 | 1,576,865 | -0.29(-0.39%) |
Dec 02, 2014 | 74.00 | 74.00 | 73.08 | 73.47 | 1,843,614 | -0.28(-0.38%) |