Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 75.80 | 75.85 | 74.66 | 75.26 | 10,922,763 | -0.48(-0.63%) |
Feb 26, 2015 | 75.82 | 76.22 | 75.09 | 75.74 | 9,206,898 | -0.17(-0.23%) |
Feb 25, 2015 | 76.21 | 76.33 | 75.53 | 75.91 | 9,999,841 | -0.20(-0.26%) |
Feb 24, 2015 | 76.03 | 76.63 | 75.61 | 76.11 | 10,768,134 | +0.14(+0.18%) |
Feb 23, 2015 | 74.84 | 76.32 | 74.84 | 75.97 | 12,269,537 | +1.38(+1.85%) |
Feb 20, 2015 | 74.45 | 74.87 | 74.09 | 74.59 | 13,709,088 | -0.09(-0.12%) |
Feb 19, 2015 | 75.16 | 75.83 | 74.55 | 74.68 | 12,651,751 | -0.88(-1.16%) |
Feb 18, 2015 | 75.42 | 75.70 | 74.88 | 75.56 | 10,258,560 | +0.07(+0.10%) |
Feb 17, 2015 | 74.19 | 75.49 | 74.08 | 75.48 | 14,839,507 | +1.41(+1.90%) |
Feb 13, 2015 | 73.61 | 74.07 | 74.07 | 74.07 | 15,248,854 | +0.80(+1.09%) |
Feb 12, 2015 | 73.14 | 73.93 | 72.40 | 73.27 | 14,653,171 | +0.60(+0.82%) |
Feb 11, 2015 | 71.70 | 73.61 | 71.54 | 72.68 | 19,982,614 | +1.21(+1.69%) |
Feb 10, 2015 | 71.06 | 71.78 | 70.60 | 71.47 | 15,809,832 | +1.03(+1.47%) |
Feb 09, 2015 | 70.52 | 71.73 | 70.24 | 70.44 | 17,409,370 | -0.42(-0.59%) |
Feb 06, 2015 | 72.50 | 73.11 | 70.62 | 70.86 | 29,640,462 | -1.76(-2.42%) |
Feb 05, 2015 | 71.91 | 73.36 | 70.73 | 72.62 | 28,378,576 | +1.07(+1.49%) |
Feb 04, 2015 | 71.91 | 72.84 | 69.65 | 71.55 | 81,680,744 | -6.36(-8.16%) |
Feb 03, 2015 | 77.57 | 78.01 | 75.67 | 77.91 | 26,868,944 | +0.72(+0.93%) |
Feb 02, 2015 | 77.13 | 77.92 | 75.91 | 77.19 | 19,190,346 | +0.99(+1.30%) |
Jan 30, 2015 | 75.84 | 76.51 | 75.40 | 76.20 | 18,720,372 | +0.47(+0.62%) |
Jan 29, 2015 | 74.51 | 75.97 | 73.47 | 75.73 | 11,562,934 | +1.26(+1.69%) |
Jan 28, 2015 | 76.56 | 76.69 | 74.40 | 74.47 | 15,887,298 | -1.88(-2.46%) |
Jan 27, 2015 | 77.01 | 77.80 | 76.22 | 76.35 | 14,223,315 | -1.51(-1.94%) |
Jan 26, 2015 | 76.23 | 78.34 | 76.23 | 77.86 | 14,154,265 | +1.14(+1.49%) |
Jan 23, 2015 | 75.89 | 77.13 | 75.45 | 76.72 | 13,197,447 | +0.29(+0.38%) |
Jan 22, 2015 | 75.70 | 76.46 | 73.83 | 76.43 | 17,827,878 | +1.13(+1.51%) |
Jan 21, 2015 | 74.90 | 76.38 | 74.56 | 75.29 | 16,933,336 | -0.15(-0.19%) |
Jan 20, 2015 | 73.52 | 75.64 | 72.80 | 75.44 | 25,893,296 | +2.23(+3.05%) |
Jan 16, 2015 | 70.82 | 73.34 | 70.56 | 73.21 | 19,393,790 | +2.41(+3.40%) |
Jan 15, 2015 | 72.18 | 72.98 | 70.68 | 70.80 | 15,723,181 | -1.35(-1.87%) |
Jan 14, 2015 | 69.78 | 72.76 | 69.57 | 72.15 | 22,186,034 | +1.49(+2.11%) |
Jan 13, 2015 | 74.04 | 74.06 | 69.24 | 70.66 | 37,180,736 | -2.91(-3.95%) |
Jan 12, 2015 | 74.76 | 75.12 | 73.24 | 73.57 | 17,504,224 | -0.73(-0.98%) |
Jan 09, 2015 | 75.25 | 75.48 | 73.96 | 74.30 | 20,274,752 | -0.07(-0.09%) |
Jan 08, 2015 | 73.27 | 74.47 | 72.90 | 74.36 | 25,821,024 | +2.05(+2.83%) |
Jan 07, 2015 | 72.19 | 72.62 | 71.56 | 72.31 | 22,501,914 | +1.33(+1.87%) |
Jan 06, 2015 | 71.58 | 72.21 | 69.85 | 70.98 | 30,758,348 | +0.63(+0.89%) |
Jan 05, 2015 | 69.23 | 71.77 | 67.73 | 70.36 | 37,796,788 | +1.36(+1.98%) |
Jan 02, 2015 | 69.16 | 70.26 | 68.71 | 68.99 | 16,976,066 | +0.47(+0.69%) |
Dec 31, 2014 | 69.78 | 68.52 | 68.52 | 68.52 | 19,092,880 | -0.74(-1.07%) |
Dec 30, 2014 | 71.05 | 71.41 | 69.11 | 69.26 | 25,427,694 | -1.47(-2.08%) |
Dec 29, 2014 | 69.84 | 70.82 | 69.35 | 70.73 | 28,352,156 | +2.55(+3.74%) |
Dec 26, 2014 | 67.43 | 68.59 | 67.10 | 68.18 | 24,280,036 | +1.82(+2.74%) |
Dec 24, 2014 | 64.68 | 66.36 | 66.36 | 66.36 | 29,158,910 | +1.34(+2.06%) |
Dec 23, 2014 | 67.90 | 67.97 | 62.48 | 65.02 | 83,940,416 | -2.51(-3.71%) |
Dec 22, 2014 | 70.31 | 71.29 | 67.20 | 67.53 | 99,593,880 | -11.30(-14.34%) |
Dec 19, 2014 | 76.97 | 79.59 | 76.06 | 78.83 | 29,178,356 | +2.12(+2.76%) |
Dec 18, 2014 | 75.94 | 76.84 | 75.35 | 76.72 | 19,603,304 | +2.28(+3.07%) |
Dec 17, 2014 | 73.03 | 74.68 | 72.37 | 74.44 | 18,639,332 | +1.41(+1.93%) |
Dec 16, 2014 | 74.61 | 74.81 | 72.98 | 73.03 | 17,937,010 | -1.96(-2.62%) |
Dec 15, 2014 | 76.50 | 77.01 | 74.41 | 74.99 | 22,304,960 | -0.71(-0.93%) |
Dec 12, 2014 | 75.21 | 77.34 | 75.12 | 75.69 | 15,469,452 | -0.13(-0.17%) |
Dec 11, 2014 | 76.49 | 77.71 | 75.60 | 75.83 | 15,088,372 | -0.39(-0.51%) |
Dec 10, 2014 | 76.97 | 77.61 | 75.94 | 76.21 | 16,368,995 | -0.77(-1.01%) |
Dec 09, 2014 | 75.46 | 77.05 | 74.31 | 76.98 | 15,577,033 | +0.25(+0.33%) |
Dec 08, 2014 | 76.36 | 78.20 | 76.27 | 76.73 | 18,914,300 | +0.71(+0.93%) |
Dec 05, 2014 | 74.36 | 76.22 | 74.25 | 76.03 | 24,937,588 | +2.01(+2.72%) |
Dec 04, 2014 | 73.25 | 74.17 | 72.59 | 74.02 | 16,626,298 | +0.68(+0.93%) |
Dec 03, 2014 | 74.90 | 74.93 | 72.59 | 73.33 | 24,233,720 | -0.95(-1.28%) |
Dec 02, 2014 | 73.54 | 74.71 | 73.43 | 74.28 | 21,403,678 | +1.19(+1.63%) |