Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 74.78 | 75.24 | 74.70 | 74.72 | 2,901,111 | -0.10(-0.13%) |
Feb 26, 2015 | 74.69 | 75.05 | 74.55 | 74.82 | 2,894,651 | -0.07(-0.10%) |
Feb 25, 2015 | 75.25 | 75.35 | 74.74 | 74.89 | 3,015,441 | -0.26(-0.35%) |
Feb 24, 2015 | 74.74 | 75.23 | 74.66 | 75.16 | 3,697,487 | +0.40(+0.54%) |
Feb 23, 2015 | 74.99 | 74.99 | 74.52 | 74.75 | 2,352,735 | -0.14(-0.19%) |
Feb 20, 2015 | 74.55 | 74.96 | 74.15 | 74.89 | 4,645,426 | +0.19(+0.26%) |
Feb 19, 2015 | 74.96 | 75.26 | 74.66 | 74.70 | 3,315,386 | -0.14(-0.19%) |
Feb 18, 2015 | 74.76 | 74.97 | 74.42 | 74.84 | 3,218,708 | +0.08(+0.11%) |
Feb 17, 2015 | 74.31 | 74.99 | 74.14 | 74.76 | 5,229,385 | +0.52(+0.71%) |
Feb 13, 2015 | 73.78 | 74.23 | 74.23 | 74.23 | 2,887,727 | +0.28(+0.37%) |
Feb 12, 2015 | 73.56 | 74.15 | 73.34 | 73.96 | 4,088,303 | +0.36(+0.50%) |
Feb 11, 2015 | 73.73 | 74.22 | 73.31 | 73.59 | 3,876,229 | -0.12(-0.17%) |
Feb 10, 2015 | 73.54 | 73.88 | 73.04 | 73.72 | 3,768,109 | +0.45(+0.62%) |
Feb 09, 2015 | 73.16 | 73.64 | 72.83 | 73.26 | 3,599,260 | -0.15(-0.21%) |
Feb 06, 2015 | 73.75 | 74.07 | 73.16 | 73.42 | 4,066,080 | -0.58(-0.78%) |
Feb 05, 2015 | 73.65 | 74.56 | 73.44 | 73.99 | 5,521,170 | +0.68(+0.93%) |
Feb 04, 2015 | 72.98 | 73.85 | 72.81 | 73.32 | 5,866,757 | -0.03(-0.04%) |
Feb 03, 2015 | 73.58 | 74.13 | 72.38 | 73.34 | 7,651,268 | +0.32(+0.44%) |
Feb 02, 2015 | 72.20 | 73.12 | 71.72 | 73.02 | 5,224,326 | +0.94(+1.31%) |
Jan 30, 2015 | 72.59 | 73.04 | 72.06 | 72.08 | 8,112,325 | -1.15(-1.57%) |
Jan 29, 2015 | 72.39 | 73.44 | 71.68 | 73.24 | 6,372,475 | +0.82(+1.13%) |
Jan 28, 2015 | 73.78 | 74.32 | 72.35 | 72.42 | 7,515,597 | -1.13(-1.54%) |
Jan 27, 2015 | 73.34 | 74.34 | 73.34 | 73.55 | 6,534,775 | -1.09(-1.47%) |
Jan 26, 2015 | 74.17 | 74.75 | 72.64 | 74.64 | 14,950,240 | -0.42(-0.56%) |
Jan 23, 2015 | 75.63 | 76.56 | 74.90 | 75.07 | 26,430,192 | -8.26(-9.91%) |
Jan 22, 2015 | 82.02 | 83.43 | 81.61 | 83.32 | 4,124,656 | +1.87(+2.30%) |
Jan 21, 2015 | 81.04 | 81.92 | 80.80 | 81.45 | 2,940,559 | +0.27(+0.33%) |
Jan 20, 2015 | 80.86 | 81.40 | 80.11 | 81.18 | 5,655,832 | +0.74(+0.92%) |
Jan 16, 2015 | 79.71 | 80.47 | 79.10 | 80.44 | 6,163,810 | +0.74(+0.92%) |
Jan 15, 2015 | 79.76 | 80.48 | 79.52 | 79.70 | 3,904,127 | -0.06(-0.07%) |
Jan 14, 2015 | 79.51 | 79.99 | 79.08 | 79.76 | 4,087,454 | -0.54(-0.67%) |
Jan 13, 2015 | 80.58 | 81.59 | 79.81 | 80.30 | 4,437,585 | +0.34(+0.43%) |
Jan 12, 2015 | 80.16 | 80.66 | 79.57 | 79.96 | 3,013,985 | +0.03(+0.04%) |
Jan 09, 2015 | 80.54 | 80.70 | 79.58 | 79.93 | 2,824,892 | -0.59(-0.73%) |
Jan 08, 2015 | 79.70 | 80.68 | 79.70 | 80.52 | 3,947,727 | +1.42(+1.80%) |
Jan 07, 2015 | 78.95 | 79.33 | 78.46 | 79.10 | 2,673,075 | +0.73(+0.93%) |
Jan 06, 2015 | 78.88 | 79.40 | 77.68 | 78.37 | 5,230,373 | -0.52(-0.66%) |
Jan 05, 2015 | 80.22 | 80.22 | 78.74 | 78.89 | 4,829,503 | -1.61(-2.00%) |
Jan 02, 2015 | 81.15 | 81.43 | 79.78 | 80.50 | 3,658,331 | -0.58(-0.71%) |
Dec 31, 2014 | 82.01 | 81.08 | 81.08 | 81.08 | 1,911,165 | -0.71(-0.86%) |
Dec 30, 2014 | 81.90 | 82.34 | 81.49 | 81.78 | 3,216,888 | -0.23(-0.28%) |
Dec 29, 2014 | 81.52 | 82.16 | 81.30 | 82.01 | 2,415,678 | +0.38(+0.46%) |
Dec 26, 2014 | 82.00 | 82.10 | 81.53 | 81.63 | 1,768,390 | -0.35(-0.43%) |
Dec 24, 2014 | 82.28 | 81.98 | 81.98 | 81.98 | 1,759,648 | -0.03(-0.04%) |
Dec 23, 2014 | 81.75 | 82.48 | 81.75 | 82.01 | 3,657,468 | +0.33(+0.40%) |
Dec 22, 2014 | 81.22 | 81.68 | 80.96 | 81.68 | 3,232,069 | +0.76(+0.94%) |
Dec 19, 2014 | 80.81 | 81.67 | 80.49 | 80.92 | 7,652,762 | +0.02(+0.03%) |
Dec 18, 2014 | 80.03 | 81.02 | 79.72 | 80.90 | 5,157,904 | +1.74(+2.19%) |
Dec 17, 2014 | 79.36 | 79.49 | 77.65 | 79.16 | 8,915,668 | -0.93(-1.17%) |
Dec 16, 2014 | 80.42 | 81.24 | 80.10 | 80.10 | 6,698,466 | -0.67(-0.83%) |
Dec 15, 2014 | 80.35 | 81.32 | 80.27 | 80.77 | 5,866,983 | +0.55(+0.68%) |
Dec 12, 2014 | 80.48 | 81.11 | 80.19 | 80.22 | 5,779,386 | -0.46(-0.57%) |
Dec 11, 2014 | 80.54 | 81.37 | 80.32 | 80.68 | 4,901,748 | +0.42(+0.52%) |
Dec 10, 2014 | 80.36 | 81.13 | 79.75 | 80.27 | 6,143,854 | +0.02(+0.03%) |
Dec 09, 2014 | 79.69 | 80.29 | 79.21 | 80.24 | 4,056,670 | -0.13(-0.16%) |
Dec 08, 2014 | 81.02 | 81.02 | 80.23 | 80.38 | 4,232,066 | -0.56(-0.69%) |
Dec 05, 2014 | 80.68 | 81.12 | 80.49 | 80.94 | 2,622,594 | +0.40(+0.50%) |
Dec 04, 2014 | 80.79 | 80.79 | 80.00 | 80.54 | 3,299,162 | -0.34(-0.42%) |
Dec 03, 2014 | 80.79 | 81.11 | 80.45 | 80.88 | 4,704,217 | +0.36(+0.44%) |
Dec 02, 2014 | 80.46 | 81.07 | 80.25 | 80.52 | 4,598,804 | +0.45(+0.56%) |