Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 78.19 | 79.10 | 78.11 | 78.79 | 1,398,788 | +0.60(+0.77%) |
Feb 26, 2015 | 79.07 | 79.07 | 77.90 | 78.19 | 3,503,128 | -0.84(-1.06%) |
Feb 25, 2015 | 79.00 | 79.23 | 78.51 | 79.03 | 813,901 | +0.12(+0.15%) |
Feb 24, 2015 | 78.68 | 79.08 | 78.34 | 78.91 | 1,489,196 | +0.06(+0.08%) |
Feb 23, 2015 | 78.82 | 79.00 | 78.44 | 78.85 | 874,507 | +0.03(+0.04%) |
Feb 20, 2015 | 77.99 | 78.84 | 77.42 | 78.82 | 1,322,328 | +0.60(+0.77%) |
Feb 19, 2015 | 78.05 | 78.80 | 77.95 | 78.22 | 1,626,704 | +0.20(+0.26%) |
Feb 18, 2015 | 76.68 | 78.30 | 76.68 | 78.02 | 1,377,386 | +0.95(+1.23%) |
Feb 17, 2015 | 76.56 | 77.47 | 76.26 | 77.07 | 1,518,074 | +0.12(+0.16%) |
Feb 13, 2015 | 77.55 | 76.95 | 76.95 | 76.95 | 2,685,000 | -1.35(-1.72%) |
Feb 12, 2015 | 80.50 | 81.45 | 77.77 | 78.30 | 2,782,828 | -1.19(-1.50%) |
Feb 11, 2015 | 78.92 | 79.53 | 78.40 | 79.49 | 1,655,243 | +0.70(+0.89%) |
Feb 10, 2015 | 78.69 | 79.11 | 77.71 | 78.79 | 1,273,134 | +0.91(+1.17%) |
Feb 09, 2015 | 78.03 | 78.37 | 77.51 | 77.88 | 939,910 | -0.11(-0.14%) |
Feb 06, 2015 | 76.46 | 78.39 | 76.46 | 77.99 | 1,981,452 | +0.63(+0.81%) |
Feb 05, 2015 | 78.66 | 78.89 | 77.24 | 77.36 | 1,922,832 | -1.29(-1.64%) |
Feb 04, 2015 | 77.75 | 79.20 | 77.62 | 78.65 | 1,249,221 | +0.83(+1.07%) |
Feb 03, 2015 | 78.46 | 78.85 | 77.62 | 77.82 | 1,225,051 | -0.68(-0.87%) |
Feb 02, 2015 | 77.43 | 78.53 | 76.70 | 78.50 | 1,400,326 | +1.23(+1.59%) |
Jan 30, 2015 | 78.71 | 78.79 | 77.13 | 77.27 | 1,590,518 | -1.81(-2.29%) |
Jan 29, 2015 | 78.64 | 79.20 | 77.91 | 79.08 | 1,871,323 | +0.62(+0.79%) |
Jan 28, 2015 | 79.48 | 80.04 | 78.30 | 78.46 | 1,050,212 | -0.74(-0.93%) |
Jan 27, 2015 | 78.37 | 79.51 | 78.15 | 79.20 | 1,497,219 | +0.08(+0.10%) |
Jan 26, 2015 | 78.51 | 79.17 | 78.08 | 79.12 | 1,265,137 | +0.61(+0.78%) |
Jan 23, 2015 | 79.45 | 79.49 | 78.42 | 78.51 | 1,089,304 | -0.83(-1.05%) |
Jan 22, 2015 | 79.14 | 79.41 | 78.26 | 79.34 | 3,006,847 | +0.60(+0.76%) |
Jan 21, 2015 | 77.83 | 78.80 | 77.32 | 78.74 | 2,059,299 | +0.94(+1.21%) |
Jan 20, 2015 | 77.12 | 77.83 | 76.27 | 77.80 | 1,445,173 | +1.34(+1.75%) |
Jan 16, 2015 | 75.48 | 76.50 | 75.32 | 76.46 | 1,036,481 | +0.95(+1.26%) |
Jan 15, 2015 | 74.81 | 76.09 | 75.03 | 75.51 | 1,570,152 | +0.70(+0.94%) |
Jan 14, 2015 | 73.17 | 74.87 | 73.06 | 74.81 | 1,395,588 | +1.02(+1.38%) |
Jan 13, 2015 | 73.93 | 74.87 | 73.36 | 73.79 | 1,314,236 | +0.56(+0.76%) |
Jan 12, 2015 | 74.16 | 74.19 | 73.13 | 73.23 | 1,050,282 | -0.62(-0.84%) |
Jan 09, 2015 | 74.23 | 74.26 | 73.40 | 73.85 | 1,159,860 | -0.35(-0.47%) |
Jan 08, 2015 | 73.23 | 74.25 | 73.15 | 74.20 | 1,803,012 | +1.68(+2.32%) |
Jan 07, 2015 | 71.92 | 72.75 | 71.76 | 72.52 | 1,163,558 | +1.04(+1.45%) |
Jan 06, 2015 | 71.64 | 71.99 | 70.78 | 71.48 | 1,556,453 | +0.10(+0.14%) |
Jan 05, 2015 | 70.99 | 71.71 | 70.93 | 71.38 | 1,441,403 | -0.22(-0.31%) |
Jan 02, 2015 | 71.68 | 72.34 | 70.97 | 71.60 | 1,048,626 | -0.08(-0.11%) |
Dec 31, 2014 | 72.80 | 71.68 | 71.68 | 71.68 | 871,300 | -1.02(-1.40%) |
Dec 30, 2014 | 72.63 | 73.14 | 72.50 | 72.70 | 813,012 | -0.21(-0.29%) |
Dec 29, 2014 | 72.98 | 73.26 | 72.25 | 72.91 | 599,930 | -0.20(-0.27%) |
Dec 26, 2014 | 73.40 | 73.48 | 73.08 | 73.11 | 461,478 | -0.37(-0.50%) |
Dec 24, 2014 | 73.42 | 73.48 | 73.48 | 73.48 | 500,900 | +0.03(+0.04%) |
Dec 23, 2014 | 73.12 | 73.60 | 73.00 | 73.45 | 940,885 | +0.69(+0.95%) |
Dec 22, 2014 | 71.92 | 72.80 | 71.92 | 72.76 | 1,072,963 | +1.10(+1.54%) |
Dec 19, 2014 | 72.21 | 72.84 | 71.32 | 71.66 | 2,703,754 | -0.65(-0.90%) |
Dec 18, 2014 | 71.29 | 72.31 | 70.73 | 72.31 | 2,339,704 | +1.80(+2.55%) |
Dec 17, 2014 | 69.83 | 70.79 | 69.71 | 70.51 | 2,071,245 | +0.62(+0.89%) |
Dec 16, 2014 | 69.75 | 71.45 | 69.39 | 69.89 | 1,227,871 | -0.02(-0.03%) |
Dec 15, 2014 | 70.58 | 70.89 | 69.78 | 69.91 | 1,364,461 | -0.30(-0.43%) |
Dec 12, 2014 | 70.63 | 71.63 | 70.17 | 70.21 | 1,438,869 | -0.82(-1.15%) |
Dec 11, 2014 | 70.88 | 71.68 | 70.71 | 71.03 | 1,283,188 | -0.21(-0.29%) |
Dec 10, 2014 | 71.27 | 72.16 | 71.10 | 71.24 | 1,577,956 | -0.01(-0.01%) |
Dec 09, 2014 | 71.24 | 71.84 | 70.50 | 71.25 | 1,631,789 | -0.51(-0.71%) |
Dec 08, 2014 | 72.04 | 72.44 | 71.54 | 71.76 | 1,482,588 | -0.18(-0.25%) |
Dec 05, 2014 | 71.99 | 72.25 | 71.58 | 71.94 | 1,389,322 | -0.18(-0.25%) |
Dec 04, 2014 | 72.46 | 72.80 | 71.97 | 72.12 | 1,792,958 | -0.28(-0.39%) |
Dec 03, 2014 | 73.48 | 73.68 | 72.29 | 72.40 | 2,775,799 | -1.19(-1.62%) |
Dec 02, 2014 | 72.94 | 73.96 | 72.70 | 73.59 | 2,106,137 | +0.56(+0.77%) |