Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 73.11 | 73.25 | 72.46 | 72.54 | 9,407,527 | -0.26(-0.35%) |
Feb 26, 2015 | 73.36 | 73.38 | 72.48 | 72.79 | 8,676,380 | -1.03(-1.40%) |
Feb 25, 2015 | 73.51 | 73.96 | 73.43 | 73.83 | 7,068,896 | +0.42(+0.57%) |
Feb 24, 2015 | 73.36 | 73.60 | 72.98 | 73.41 | 8,394,658 | +0.07(+0.09%) |
Feb 23, 2015 | 73.29 | 73.77 | 72.99 | 73.34 | 9,888,642 | -0.50(-0.68%) |
Feb 20, 2015 | 73.72 | 74.02 | 73.09 | 73.84 | 11,193,215 | +0.17(+0.23%) |
Feb 19, 2015 | 73.57 | 74.51 | 72.92 | 73.67 | 14,284,867 | -1.42(-1.89%) |
Feb 18, 2015 | 75.64 | 75.91 | 75.04 | 75.09 | 10,173,537 | -1.33(-1.74%) |
Feb 17, 2015 | 76.36 | 76.78 | 75.83 | 76.42 | 10,433,645 | -0.26(-0.34%) |
Feb 13, 2015 | 75.71 | 76.68 | 76.68 | 76.68 | 11,022,278 | +1.31(+1.73%) |
Feb 12, 2015 | 74.98 | 75.51 | 74.67 | 75.38 | 9,727,438 | +1.33(+1.79%) |
Feb 11, 2015 | 73.38 | 74.19 | 72.91 | 74.05 | 12,860,633 | -0.13(-0.18%) |
Feb 10, 2015 | 74.42 | 74.48 | 72.78 | 74.19 | 10,444,705 | -0.17(-0.23%) |
Feb 09, 2015 | 73.96 | 75.07 | 73.83 | 74.35 | 9,478,273 | +0.55(+0.75%) |
Feb 06, 2015 | 73.84 | 74.37 | 73.47 | 73.80 | 11,369,763 | +0.20(+0.27%) |
Feb 05, 2015 | 73.78 | 74.14 | 73.10 | 73.60 | 11,181,463 | +0.65(+0.89%) |
Feb 04, 2015 | 73.05 | 73.58 | 72.31 | 72.95 | 15,111,192 | -0.79(-1.08%) |
Feb 03, 2015 | 72.52 | 74.14 | 72.50 | 73.75 | 21,186,112 | +2.34(+3.27%) |
Feb 02, 2015 | 70.01 | 71.46 | 69.33 | 71.41 | 17,123,350 | +2.38(+3.44%) |
Jan 30, 2015 | 68.41 | 69.54 | 66.58 | 69.04 | 30,572,140 | -0.32(-0.46%) |
Jan 29, 2015 | 70.19 | 70.45 | 68.45 | 69.35 | 20,781,956 | -0.48(-0.68%) |
Jan 28, 2015 | 72.83 | 72.83 | 69.63 | 69.83 | 15,629,098 | -3.06(-4.20%) |
Jan 27, 2015 | 72.79 | 73.26 | 72.47 | 72.89 | 9,486,886 | -0.42(-0.57%) |
Jan 26, 2015 | 72.19 | 73.63 | 71.59 | 73.31 | 11,391,545 | +1.37(+1.90%) |
Jan 23, 2015 | 72.87 | 73.22 | 71.86 | 71.94 | 11,858,368 | -1.39(-1.90%) |
Jan 22, 2015 | 73.23 | 73.47 | 72.04 | 73.34 | 11,090,587 | +0.51(+0.70%) |
Jan 21, 2015 | 71.90 | 72.90 | 71.61 | 72.83 | 12,283,495 | +1.14(+1.59%) |
Jan 20, 2015 | 70.40 | 71.76 | 69.90 | 71.69 | 15,454,923 | +0.91(+1.28%) |
Jan 16, 2015 | 68.99 | 70.79 | 68.99 | 70.78 | 18,720,094 | +1.65(+2.39%) |
Jan 15, 2015 | 69.96 | 70.66 | 69.04 | 69.13 | 14,352,113 | -0.83(-1.18%) |
Jan 14, 2015 | 69.49 | 70.30 | 68.56 | 69.96 | 20,965,304 | -0.20(-0.29%) |
Jan 13, 2015 | 71.99 | 72.49 | 69.48 | 70.16 | 19,719,392 | -1.13(-1.59%) |
Jan 12, 2015 | 72.36 | 72.36 | 71.08 | 71.29 | 13,220,298 | -1.57(-2.15%) |
Jan 09, 2015 | 74.16 | 74.21 | 72.50 | 72.86 | 14,234,770 | -1.48(-1.99%) |
Jan 08, 2015 | 73.52 | 74.36 | 73.12 | 74.34 | 12,822,065 | +1.66(+2.29%) |
Jan 07, 2015 | 73.56 | 73.88 | 72.39 | 72.68 | 15,377,110 | -0.06(-0.08%) |
Jan 06, 2015 | 72.63 | 73.41 | 71.69 | 72.74 | 17,203,490 | -0.03(-0.05%) |
Jan 05, 2015 | 74.71 | 74.87 | 72.34 | 72.77 | 17,418,650 | -3.03(-4.00%) |
Jan 02, 2015 | 75.16 | 76.08 | 74.64 | 75.80 | 8,773,397 | +0.27(+0.36%) |
Dec 31, 2014 | 75.18 | 75.53 | 75.53 | 75.53 | 9,522,709 | -0.63(-0.82%) |
Dec 30, 2014 | 76.04 | 76.52 | 75.51 | 76.16 | 8,404,168 | -0.14(-0.19%) |
Dec 29, 2014 | 76.38 | 77.01 | 75.94 | 76.30 | 8,974,687 | +0.05(+0.06%) |
Dec 26, 2014 | 76.71 | 76.99 | 75.96 | 76.25 | 6,505,759 | -0.15(-0.19%) |
Dec 24, 2014 | 76.53 | 76.40 | 76.40 | 76.40 | 6,737,541 | -0.32(-0.42%) |
Dec 23, 2014 | 75.92 | 77.06 | 75.63 | 76.72 | 12,015,716 | +1.29(+1.71%) |
Dec 22, 2014 | 75.65 | 76.08 | 74.79 | 75.43 | 14,002,089 | -0.61(-0.80%) |
Dec 19, 2014 | 73.75 | 76.06 | 73.05 | 76.04 | 23,351,968 | +2.63(+3.58%) |
Dec 18, 2014 | 72.72 | 73.41 | 71.03 | 73.41 | 20,049,548 | +2.03(+2.84%) |
Dec 17, 2014 | 68.80 | 71.77 | 68.69 | 71.39 | 19,836,580 | +2.91(+4.25%) |
Dec 16, 2014 | 67.67 | 70.34 | 67.43 | 68.48 | 18,890,118 | +0.57(+0.83%) |
Dec 15, 2014 | 69.44 | 69.96 | 67.61 | 67.91 | 19,519,560 | -1.02(-1.48%) |
Dec 12, 2014 | 69.86 | 70.26 | 68.93 | 68.93 | 17,842,444 | -1.70(-2.41%) |
Dec 11, 2014 | 70.68 | 72.23 | 70.23 | 70.64 | 15,271,304 | +0.03(+0.05%) |
Dec 10, 2014 | 71.52 | 71.54 | 69.40 | 70.60 | 22,385,526 | -1.45(-2.01%) |
Dec 09, 2014 | 71.49 | 72.82 | 71.46 | 72.05 | 16,414,495 | +0.14(+0.20%) |
Dec 08, 2014 | 73.99 | 74.02 | 71.65 | 71.91 | 20,504,546 | -2.74(-3.67%) |
Dec 05, 2014 | 75.27 | 75.52 | 74.54 | 74.65 | 11,381,502 | -0.95(-1.26%) |
Dec 04, 2014 | 76.14 | 76.14 | 74.74 | 75.60 | 12,054,139 | -0.96(-1.26%) |
Dec 03, 2014 | 77.26 | 77.31 | 76.19 | 76.56 | 11,968,744 | -0.21(-0.27%) |
Dec 02, 2014 | 74.92 | 77.14 | 74.67 | 76.77 | 12,686,138 | +1.54(+2.05%) |