Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 81.43 | 82.57 | 80.90 | 82.13 | 822,042 | +0.61(+0.75%) |
Feb 26, 2015 | 81.87 | 82.04 | 80.90 | 81.52 | 1,328,697 | -0.35(-0.43%) |
Feb 25, 2015 | 82.48 | 83.18 | 81.78 | 81.87 | 2,233,363 | -0.79(-0.95%) |
Feb 24, 2015 | 81.96 | 83.45 | 81.96 | 82.66 | 3,155,552 | -0.09(-0.11%) |
Feb 23, 2015 | 83.10 | 83.36 | 81.96 | 82.75 | 1,440,550 | -0.44(-0.53%) |
Feb 20, 2015 | 83.71 | 83.71 | 82.70 | 83.18 | 1,425,145 | -0.44(-0.52%) |
Feb 19, 2015 | 84.67 | 84.94 | 83.45 | 83.62 | 1,655,962 | -1.23(-1.45%) |
Feb 18, 2015 | 84.41 | 85.02 | 84.24 | 84.85 | 1,033,257 | +0.09(+0.10%) |
Feb 17, 2015 | 83.80 | 84.85 | 83.80 | 84.76 | 1,190,038 | +0.70(+0.83%) |
Feb 13, 2015 | 84.15 | 84.06 | 84.06 | 84.06 | 1,640,939 | -0.18(-0.21%) |
Feb 12, 2015 | 84.15 | 84.41 | 83.62 | 84.24 | 1,647,248 | +0.35(+0.42%) |
Feb 11, 2015 | 83.71 | 84.37 | 83.36 | 83.88 | 1,913,463 | +0.18(+0.21%) |
Feb 10, 2015 | 84.06 | 84.32 | 83.49 | 83.71 | 2,520,215 | -0.44(-0.52%) |
Feb 09, 2015 | 82.83 | 84.32 | 82.83 | 84.15 | 1,713,910 | +1.05(+1.27%) |
Feb 06, 2015 | 84.41 | 85.64 | 82.83 | 83.10 | 2,581,380 | -1.40(-1.66%) |
Feb 05, 2015 | 82.57 | 84.85 | 82.04 | 84.50 | 3,996,387 | +1.36(+1.63%) |
Feb 04, 2015 | 84.15 | 84.41 | 81.52 | 83.14 | 17,046,830 | +1.80(+2.21%) |
Feb 03, 2015 | 78.36 | 81.69 | 77.14 | 81.34 | 6,345,359 | +14.46(+21.63%) |
Feb 02, 2015 | 67.06 | 67.49 | 65.13 | 66.88 | 799,911 | +0.26(+0.39%) |
Jan 30, 2015 | 68.81 | 68.98 | 66.09 | 66.62 | 743,609 | -2.67(-3.86%) |
Jan 29, 2015 | 68.19 | 69.42 | 67.49 | 69.29 | 519,971 | +1.27(+1.87%) |
Jan 28, 2015 | 70.12 | 70.82 | 67.49 | 68.02 | 694,265 | -1.40(-2.02%) |
Jan 27, 2015 | 68.81 | 70.47 | 68.19 | 69.42 | 596,926 | -0.70(-1.00%) |
Jan 26, 2015 | 68.19 | 70.39 | 68.19 | 70.12 | 432,520 | +1.58(+2.30%) |
Jan 23, 2015 | 69.60 | 70.08 | 68.11 | 68.55 | 589,037 | -0.96(-1.39%) |
Jan 22, 2015 | 67.49 | 69.51 | 66.62 | 69.51 | 542,319 | +2.37(+3.52%) |
Jan 21, 2015 | 67.41 | 68.11 | 66.27 | 67.14 | 444,316 | -0.26(-0.39%) |
Jan 20, 2015 | 70.56 | 70.91 | 66.62 | 67.41 | 1,439,417 | -3.07(-4.35%) |
Jan 16, 2015 | 68.11 | 70.56 | 67.76 | 70.47 | 645,311 | +2.10(+3.08%) |
Jan 15, 2015 | 71.00 | 71.79 | 66.88 | 68.37 | 1,136,877 | -2.94(-4.12%) |
Jan 14, 2015 | 69.42 | 71.61 | 68.37 | 71.31 | 1,147,279 | +2.06(+2.97%) |
Jan 13, 2015 | 70.91 | 72.67 | 68.90 | 69.25 | 755,127 | -1.49(-2.11%) |
Jan 12, 2015 | 70.65 | 71.53 | 69.07 | 70.74 | 729,528 | -0.18(-0.25%) |
Jan 09, 2015 | 72.31 | 73.32 | 70.82 | 70.91 | 879,927 | -1.67(-2.29%) |
Jan 08, 2015 | 72.84 | 75.12 | 72.23 | 72.58 | 1,160,160 | +0.70(+0.98%) |
Jan 07, 2015 | 72.67 | 73.63 | 71.09 | 71.88 | 716,685 | -0.22(-0.30%) |
Jan 06, 2015 | 73.02 | 73.63 | 70.56 | 72.10 | 777,832 | -0.66(-0.90%) |
Jan 05, 2015 | 73.19 | 74.42 | 71.79 | 72.75 | 993,745 | -1.14(-1.54%) |
Jan 02, 2015 | 75.38 | 76.26 | 73.45 | 73.89 | 661,009 | -1.27(-1.69%) |
Dec 31, 2014 | 75.47 | 75.16 | 75.16 | 75.16 | 586,647 | -0.31(-0.41%) |
Dec 30, 2014 | 76.61 | 77.74 | 75.29 | 75.47 | 560,204 | -1.23(-1.60%) |
Dec 29, 2014 | 77.22 | 78.10 | 76.35 | 76.70 | 697,590 | -0.79(-1.02%) |
Dec 26, 2014 | 76.61 | 78.01 | 76.35 | 77.49 | 318,597 | +0.79(+1.03%) |
Dec 24, 2014 | 75.82 | 76.70 | 76.70 | 76.70 | 287,562 | +0.53(+0.69%) |
Dec 23, 2014 | 75.12 | 77.57 | 74.42 | 76.17 | 1,125,080 | +1.31(+1.76%) |
Dec 22, 2014 | 75.82 | 76.26 | 73.80 | 74.86 | 936,981 | -0.96(-1.27%) |
Dec 19, 2014 | 73.28 | 76.22 | 71.44 | 75.82 | 2,255,716 | +2.28(+3.10%) |
Dec 18, 2014 | 71.09 | 77.05 | 71.09 | 73.54 | 2,377,860 | +3.11(+4.42%) |
Dec 17, 2014 | 69.42 | 70.56 | 68.11 | 70.43 | 1,419,941 | +1.01(+1.45%) |
Dec 16, 2014 | 69.77 | 70.65 | 68.68 | 69.42 | 1,493,876 | +0.70(+1.02%) |
Dec 15, 2014 | 68.55 | 70.56 | 67.96 | 68.72 | 1,294,927 | +0.44(+0.64%) |
Dec 12, 2014 | 65.57 | 69.94 | 65.30 | 68.28 | 1,864,157 | +2.19(+3.32%) |
Dec 11, 2014 | 65.21 | 67.84 | 62.85 | 66.09 | 4,506,326 | +7.14(+12.12%) |
Dec 10, 2014 | 57.06 | 61.40 | 56.19 | 58.95 | 2,611,440 | +1.53(+2.67%) |
Dec 09, 2014 | 54.78 | 57.68 | 54.61 | 57.41 | 668,107 | +1.75(+3.15%) |
Dec 08, 2014 | 55.22 | 56.36 | 54.61 | 55.66 | 570,967 | +0.26(+0.47%) |
Dec 05, 2014 | 55.13 | 56.01 | 54.70 | 55.40 | 774,652 | +0.35(+0.64%) |
Dec 04, 2014 | 57.41 | 57.85 | 54.52 | 55.05 | 1,058,823 | -2.54(-4.41%) |
Dec 03, 2014 | 56.19 | 58.47 | 55.84 | 57.59 | 703,804 | +1.84(+3.30%) |
Dec 02, 2014 | 55.75 | 56.80 | 54.52 | 55.75 | 1,252,423 | +0.09(+0.16%) |