Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 80.68 | 81.23 | 78.62 | 78.97 | 30,739,196 | -1.44(-1.79%) |
Feb 26, 2015 | 79.88 | 81.37 | 79.72 | 80.41 | 30,996,956 | +0.85(+1.07%) |
Feb 25, 2015 | 78.50 | 80.20 | 78.50 | 79.56 | 25,580,742 | +1.11(+1.41%) |
Feb 24, 2015 | 78.50 | 79.48 | 78.10 | 78.45 | 18,886,216 | -0.39(-0.49%) |
Feb 23, 2015 | 79.96 | 80.19 | 78.38 | 78.84 | 24,115,480 | -1.05(-1.32%) |
Feb 20, 2015 | 79.55 | 80.34 | 79.20 | 79.89 | 36,931,696 | +0.47(+0.60%) |
Feb 19, 2015 | 76.99 | 79.84 | 76.95 | 79.42 | 45,803,936 | +2.71(+3.53%) |
Feb 18, 2015 | 75.94 | 76.90 | 75.45 | 76.71 | 22,417,710 | +1.11(+1.47%) |
Feb 17, 2015 | 75.30 | 76.91 | 75.08 | 75.60 | 25,247,324 | -0.14(-0.18%) |
Feb 13, 2015 | 76.46 | 75.74 | 75.74 | 75.74 | 18,621,900 | -0.49(-0.64%) |
Feb 12, 2015 | 76.86 | 76.87 | 75.89 | 76.23 | 17,222,816 | -0.28(-0.37%) |
Feb 11, 2015 | 75.09 | 76.75 | 75.03 | 76.51 | 20,830,974 | +1.32(+1.76%) |
Feb 10, 2015 | 74.85 | 75.34 | 74.50 | 75.19 | 15,805,689 | +0.75(+1.01%) |
Feb 09, 2015 | 74.05 | 74.83 | 73.45 | 74.44 | 16,184,116 | -0.03(-0.04%) |
Feb 06, 2015 | 75.68 | 75.70 | 74.25 | 74.47 | 21,210,994 | -1.14(-1.51%) |
Feb 05, 2015 | 75.71 | 75.98 | 75.21 | 75.61 | 15,034,908 | -0.02(-0.02%) |
Feb 04, 2015 | 75.09 | 76.35 | 75.01 | 75.63 | 20,261,148 | +0.23(+0.31%) |
Feb 03, 2015 | 75.19 | 75.58 | 73.86 | 75.40 | 26,929,064 | +0.41(+0.55%) |
Feb 02, 2015 | 76.11 | 76.14 | 73.75 | 74.99 | 41,924,924 | -0.92(-1.21%) |
Jan 30, 2015 | 78.00 | 78.16 | 75.76 | 75.91 | 42,649,492 | -2.09(-2.68%) |
Jan 29, 2015 | 76.85 | 78.02 | 74.21 | 78.00 | 60,799,636 | +1.76(+2.31%) |
Jan 28, 2015 | 76.90 | 77.64 | 76.00 | 76.24 | 52,816,940 | +0.46(+0.61%) |
Jan 27, 2015 | 76.71 | 76.88 | 76.11 | 75.78 | 20,037,850 | -1.72(-2.21%) |
Jan 26, 2015 | 77.98 | 78.47 | 77.29 | 77.50 | 19,242,556 | -0.33(-0.43%) |
Jan 23, 2015 | 77.65 | 78.19 | 77.04 | 77.83 | 16,746,503 | +0.18(+0.23%) |
Jan 22, 2015 | 77.17 | 77.75 | 76.68 | 77.65 | 19,498,244 | +0.91(+1.19%) |
Jan 21, 2015 | 76.16 | 77.30 | 75.85 | 76.74 | 25,082,972 | +0.50(+0.66%) |
Jan 20, 2015 | 75.72 | 76.31 | 74.82 | 76.24 | 22,774,150 | +1.06(+1.41%) |
Jan 16, 2015 | 74.04 | 75.18 | 75.18 | 75.18 | 21,791,500 | +1.13(+1.53%) |
Jan 15, 2015 | 76.40 | 76.57 | 73.54 | 74.05 | 34,091,824 | -2.23(-2.92%) |
Jan 14, 2015 | 76.42 | 77.20 | 76.03 | 76.28 | 25,850,872 | -0.17(-0.22%) |
Jan 13, 2015 | 77.23 | 78.08 | 75.85 | 76.45 | 25,165,888 | -0.27(-0.35%) |
Jan 12, 2015 | 77.84 | 78.00 | 76.21 | 76.72 | 19,154,276 | -1.02(-1.31%) |
Jan 09, 2015 | 78.20 | 78.62 | 77.20 | 77.74 | 21,157,008 | -0.44(-0.56%) |
Jan 08, 2015 | 76.74 | 78.23 | 76.08 | 78.17 | 23,935,688 | +2.02(+2.66%) |
Jan 07, 2015 | 76.76 | 77.36 | 75.82 | 76.15 | 22,031,278 | +0.00(+0.00%) |
Jan 06, 2015 | 77.23 | 77.59 | 75.36 | 76.15 | 27,381,544 | -1.04(-1.35%) |
Jan 05, 2015 | 77.98 | 79.25 | 76.86 | 77.19 | 26,401,802 | -1.26(-1.61%) |
Jan 02, 2015 | 78.58 | 78.93 | 77.70 | 78.45 | 18,177,476 | +0.43(+0.55%) |
Dec 31, 2014 | 79.54 | 78.02 | 78.02 | 78.02 | 20,040,400 | -1.20(-1.51%) |
Dec 30, 2014 | 79.85 | 80.59 | 79.10 | 79.22 | 14,362,874 | -0.80(-1.00%) |
Dec 29, 2014 | 80.49 | 80.96 | 79.71 | 80.02 | 14,120,784 | -0.76(-0.93%) |
Dec 26, 2014 | 81.02 | 81.28 | 80.51 | 80.78 | 10,647,388 | +0.01(+0.01%) |
Dec 24, 2014 | 81.03 | 80.77 | 80.77 | 80.77 | 7,685,500 | +0.16(+0.20%) |
Dec 23, 2014 | 82.02 | 82.17 | 80.40 | 80.61 | 19,853,696 | -0.84(-1.03%) |
Dec 22, 2014 | 80.08 | 81.89 | 80.00 | 81.45 | 31,369,700 | +1.57(+1.97%) |
Dec 19, 2014 | 78.75 | 80.00 | 78.33 | 79.88 | 43,334,992 | +1.48(+1.89%) |
Dec 18, 2014 | 76.89 | 78.40 | 76.51 | 78.40 | 34,158,208 | +2.29(+3.01%) |
Dec 17, 2014 | 75.01 | 76.41 | 74.90 | 76.11 | 29,160,716 | +1.42(+1.90%) |
Dec 16, 2014 | 76.19 | 77.39 | 74.59 | 74.69 | 31,496,940 | -2.30(-2.99%) |
Dec 15, 2014 | 78.46 | 78.58 | 76.56 | 76.99 | 29,359,838 | -0.84(-1.08%) |
Dec 12, 2014 | 77.16 | 78.88 | 77.02 | 77.83 | 28,091,616 | +0.10(+0.13%) |
Dec 11, 2014 | 76.52 | 78.52 | 76.48 | 77.73 | 33,469,704 | +1.55(+2.03%) |
Dec 10, 2014 | 76.65 | 77.55 | 76.07 | 76.18 | 32,182,484 | -0.66(-0.86%) |
Dec 09, 2014 | 75.20 | 76.93 | 74.78 | 76.84 | 25,314,972 | +0.32(+0.42%) |
Dec 08, 2014 | 76.18 | 77.25 | 75.40 | 76.52 | 25,718,820 | +0.16(+0.21%) |
Dec 05, 2014 | 75.80 | 76.76 | 75.36 | 76.36 | 24,306,446 | +1.12(+1.49%) |
Dec 04, 2014 | 74.83 | 75.55 | 74.66 | 75.24 | 14,372,217 | +0.36(+0.48%) |
Dec 03, 2014 | 75.38 | 75.73 | 74.40 | 74.88 | 16,650,041 | -0.58(-0.77%) |
Dec 02, 2014 | 75.33 | 75.91 | 75.04 | 75.46 | 16,755,526 | +0.36(+0.48%) |