Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 80.10 | 80.22 | 79.71 | 79.73 | 2,120,020 | -0.36(-0.45%) |
Feb 26, 2015 | 80.55 | 80.61 | 80.01 | 80.10 | 2,201,454 | -0.36(-0.45%) |
Feb 25, 2015 | 80.06 | 80.60 | 80.06 | 80.46 | 1,880,620 | +0.23(+0.28%) |
Feb 24, 2015 | 79.81 | 80.56 | 79.80 | 80.23 | 2,239,440 | +0.19(+0.23%) |
Feb 23, 2015 | 80.05 | 80.22 | 79.75 | 80.05 | 1,706,904 | -0.19(-0.24%) |
Feb 20, 2015 | 79.24 | 80.50 | 78.87 | 80.24 | 2,754,025 | +0.85(+1.08%) |
Feb 19, 2015 | 79.01 | 79.68 | 79.01 | 79.39 | 1,633,934 | -0.01(-0.01%) |
Feb 18, 2015 | 78.80 | 79.60 | 78.80 | 79.39 | 1,491,178 | +0.20(+0.25%) |
Feb 17, 2015 | 78.93 | 79.47 | 78.89 | 79.19 | 1,527,720 | -0.06(-0.07%) |
Feb 13, 2015 | 78.88 | 79.25 | 79.25 | 79.25 | 1,587,317 | +0.39(+0.49%) |
Feb 12, 2015 | 78.30 | 78.89 | 78.15 | 78.86 | 1,876,852 | +0.85(+1.10%) |
Feb 11, 2015 | 78.23 | 78.31 | 77.65 | 78.01 | 1,024,784 | -0.27(-0.34%) |
Feb 10, 2015 | 78.40 | 78.43 | 77.75 | 78.27 | 1,337,180 | +0.19(+0.24%) |
Feb 09, 2015 | 77.97 | 78.41 | 77.76 | 78.09 | 1,301,966 | -0.22(-0.28%) |
Feb 06, 2015 | 78.22 | 78.91 | 78.11 | 78.30 | 2,245,094 | +0.02(+0.02%) |
Feb 05, 2015 | 77.43 | 78.44 | 77.35 | 78.29 | 2,072,835 | +0.98(+1.27%) |
Feb 04, 2015 | 77.43 | 77.91 | 77.14 | 77.30 | 2,617,675 | -0.02(-0.02%) |
Feb 03, 2015 | 76.62 | 77.58 | 76.49 | 77.32 | 2,755,562 | +0.77(+1.01%) |
Feb 02, 2015 | 75.46 | 76.61 | 74.86 | 76.55 | 2,170,714 | +1.47(+1.96%) |
Jan 30, 2015 | 74.99 | 75.93 | 74.89 | 75.08 | 4,794,160 | -0.53(-0.70%) |
Jan 29, 2015 | 74.30 | 75.86 | 74.01 | 75.61 | 3,970,995 | +1.31(+1.77%) |
Jan 28, 2015 | 75.69 | 75.72 | 74.25 | 74.30 | 3,685,073 | -1.08(-1.43%) |
Jan 27, 2015 | 75.30 | 75.94 | 74.30 | 75.38 | 3,350,162 | -0.22(-0.29%) |
Jan 26, 2015 | 75.45 | 75.80 | 74.92 | 75.59 | 2,748,955 | +0.14(+0.18%) |
Jan 23, 2015 | 76.32 | 76.41 | 75.45 | 75.46 | 2,224,181 | -0.84(-1.10%) |
Jan 22, 2015 | 76.16 | 76.57 | 75.45 | 76.30 | 2,780,807 | +0.70(+0.93%) |
Jan 21, 2015 | 75.08 | 75.81 | 74.97 | 75.59 | 2,194,633 | +0.26(+0.34%) |
Jan 20, 2015 | 75.62 | 75.68 | 74.51 | 75.34 | 2,491,173 | +0.10(+0.13%) |
Jan 16, 2015 | 74.26 | 75.24 | 73.76 | 75.24 | 2,679,914 | +0.90(+1.22%) |
Jan 15, 2015 | 74.88 | 75.41 | 74.16 | 74.34 | 2,151,964 | -0.54(-0.72%) |
Jan 14, 2015 | 73.94 | 75.03 | 73.89 | 74.88 | 2,344,798 | -0.15(-0.20%) |
Jan 13, 2015 | 75.69 | 76.23 | 74.43 | 75.03 | 2,624,915 | -0.09(-0.12%) |
Jan 12, 2015 | 75.62 | 75.78 | 74.88 | 75.12 | 1,678,777 | -0.35(-0.46%) |
Jan 09, 2015 | 76.22 | 76.39 | 75.06 | 75.47 | 1,756,486 | -0.57(-0.75%) |
Jan 08, 2015 | 74.96 | 76.07 | 74.93 | 76.04 | 2,129,459 | +1.79(+2.41%) |
Jan 07, 2015 | 74.07 | 74.56 | 73.70 | 74.25 | 2,103,509 | +0.80(+1.09%) |
Jan 06, 2015 | 74.75 | 74.86 | 72.93 | 73.45 | 3,326,273 | -1.02(-1.38%) |
Jan 05, 2015 | 75.98 | 75.98 | 74.34 | 74.47 | 2,265,951 | -1.89(-2.47%) |
Jan 02, 2015 | 76.75 | 76.99 | 75.72 | 76.36 | 1,709,221 | -0.02(-0.02%) |
Dec 31, 2014 | 77.84 | 76.38 | 76.38 | 76.38 | 1,562,147 | -1.11(-1.43%) |
Dec 30, 2014 | 77.39 | 77.64 | 77.16 | 77.48 | 1,168,477 | -0.19(-0.25%) |
Dec 29, 2014 | 77.93 | 78.01 | 77.63 | 77.68 | 1,036,486 | -0.19(-0.24%) |
Dec 26, 2014 | 78.05 | 78.21 | 77.86 | 77.87 | 691,138 | -0.06(-0.08%) |
Dec 24, 2014 | 78.04 | 77.93 | 77.93 | 77.93 | 960,265 | -0.08(-0.10%) |
Dec 23, 2014 | 77.98 | 78.32 | 77.62 | 78.01 | 999,064 | +0.35(+0.45%) |
Dec 22, 2014 | 77.33 | 77.70 | 77.09 | 77.66 | 1,406,158 | +0.60(+0.78%) |
Dec 19, 2014 | 76.62 | 77.25 | 76.32 | 77.05 | 3,634,586 | +0.47(+0.61%) |
Dec 18, 2014 | 75.81 | 76.59 | 75.51 | 76.59 | 2,097,126 | +1.79(+2.39%) |
Dec 17, 2014 | 74.21 | 75.02 | 73.59 | 74.80 | 3,845,341 | +0.62(+0.83%) |
Dec 16, 2014 | 74.13 | 75.79 | 74.06 | 74.18 | 1,738,817 | -0.02(-0.03%) |
Dec 15, 2014 | 75.51 | 75.51 | 74.05 | 74.21 | 2,774,287 | -0.67(-0.90%) |
Dec 12, 2014 | 75.53 | 76.03 | 74.87 | 74.88 | 1,953,920 | -1.35(-1.77%) |
Dec 11, 2014 | 76.29 | 76.89 | 76.08 | 76.23 | 1,557,787 | +0.30(+0.40%) |
Dec 10, 2014 | 76.70 | 76.79 | 75.79 | 75.92 | 2,149,644 | -1.11(-1.44%) |
Dec 09, 2014 | 76.54 | 77.30 | 76.20 | 77.03 | 2,919,527 | -0.27(-0.35%) |
Dec 08, 2014 | 78.03 | 78.48 | 77.23 | 77.30 | 2,016,750 | -0.29(-0.37%) |
Dec 05, 2014 | 77.09 | 77.98 | 77.01 | 77.59 | 1,929,115 | +0.42(+0.54%) |
Dec 04, 2014 | 77.62 | 77.71 | 76.92 | 77.18 | 2,373,225 | -0.51(-0.65%) |
Dec 03, 2014 | 76.45 | 77.78 | 76.40 | 77.68 | 2,236,480 | +1.46(+1.92%) |
Dec 02, 2014 | 75.87 | 76.53 | 75.75 | 76.22 | 2,280,535 | +0.54(+0.71%) |