Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 76.19 | 76.62 | 75.08 | 75.94 | 243,042 | -0.81(-1.06%) |
Feb 26, 2015 | 77.26 | 78.32 | 75.94 | 76.75 | 335,297 | -1.51(-1.93%) |
Feb 25, 2015 | 79.55 | 79.55 | 75.81 | 78.26 | 634,751 | -1.31(-1.64%) |
Feb 24, 2015 | 77.82 | 79.93 | 77.70 | 79.57 | 482,523 | +1.86(+2.39%) |
Feb 23, 2015 | 77.62 | 78.27 | 77.13 | 77.71 | 182,967 | +0.22(+0.28%) |
Feb 20, 2015 | 77.84 | 77.84 | 76.58 | 77.49 | 218,456 | -0.71(-0.91%) |
Feb 19, 2015 | 77.10 | 78.36 | 76.57 | 78.20 | 275,148 | +1.18(+1.54%) |
Feb 18, 2015 | 73.87 | 77.21 | 73.87 | 77.02 | 363,075 | +3.24(+4.39%) |
Feb 17, 2015 | 73.05 | 73.83 | 72.85 | 73.78 | 200,556 | +0.67(+0.92%) |
Feb 13, 2015 | 73.39 | 73.11 | 73.11 | 73.11 | 171,647 | -0.36(-0.49%) |
Feb 12, 2015 | 73.40 | 73.71 | 72.82 | 73.47 | 230,621 | -0.06(-0.08%) |
Feb 11, 2015 | 73.70 | 74.44 | 73.31 | 73.52 | 232,853 | -0.40(-0.54%) |
Feb 10, 2015 | 74.04 | 74.26 | 73.61 | 73.92 | 253,833 | +0.40(+0.54%) |
Feb 09, 2015 | 74.53 | 74.60 | 73.26 | 73.52 | 194,041 | -1.36(-1.81%) |
Feb 06, 2015 | 75.22 | 75.57 | 74.41 | 74.88 | 264,282 | -0.11(-0.15%) |
Feb 05, 2015 | 75.14 | 75.25 | 74.00 | 74.99 | 142,265 | +0.04(+0.06%) |
Feb 04, 2015 | 74.10 | 75.66 | 73.51 | 74.95 | 162,268 | +0.49(+0.66%) |
Feb 03, 2015 | 73.95 | 74.97 | 73.80 | 74.46 | 326,290 | +0.72(+0.98%) |
Feb 02, 2015 | 74.71 | 75.10 | 72.47 | 73.74 | 370,634 | -0.95(-1.27%) |
Jan 30, 2015 | 75.96 | 75.96 | 74.29 | 74.69 | 241,177 | -1.66(-2.17%) |
Jan 29, 2015 | 75.12 | 76.41 | 74.52 | 76.35 | 185,550 | +1.38(+1.84%) |
Jan 28, 2015 | 76.23 | 76.40 | 74.77 | 74.97 | 180,375 | -0.72(-0.95%) |
Jan 27, 2015 | 75.57 | 76.08 | 75.48 | 75.69 | 188,075 | -0.58(-0.76%) |
Jan 26, 2015 | 76.18 | 76.92 | 76.08 | 76.27 | 169,271 | +0.18(+0.24%) |
Jan 23, 2015 | 76.27 | 76.58 | 75.57 | 76.09 | 147,620 | -0.24(-0.31%) |
Jan 22, 2015 | 75.25 | 76.42 | 74.48 | 76.33 | 211,561 | +1.62(+2.16%) |
Jan 21, 2015 | 76.38 | 76.38 | 74.26 | 74.71 | 221,639 | -2.12(-2.76%) |
Jan 20, 2015 | 76.47 | 77.05 | 75.94 | 76.83 | 352,805 | +0.62(+0.81%) |
Jan 16, 2015 | 74.26 | 76.38 | 73.71 | 76.22 | 364,507 | +1.80(+2.42%) |
Jan 15, 2015 | 75.62 | 75.62 | 73.71 | 74.42 | 252,885 | -1.04(-1.38%) |
Jan 14, 2015 | 74.71 | 75.79 | 74.64 | 75.46 | 239,566 | +0.28(+0.37%) |
Jan 13, 2015 | 75.32 | 76.09 | 74.58 | 75.18 | 293,919 | +0.31(+0.42%) |
Jan 12, 2015 | 74.14 | 75.10 | 73.98 | 74.87 | 261,951 | +0.73(+0.98%) |
Jan 09, 2015 | 74.43 | 75.06 | 74.09 | 74.14 | 252,476 | -0.60(-0.81%) |
Jan 08, 2015 | 75.22 | 76.13 | 74.48 | 74.74 | 300,300 | +0.29(+0.39%) |
Jan 07, 2015 | 71.33 | 74.51 | 70.88 | 74.45 | 466,945 | +3.74(+5.28%) |
Jan 06, 2015 | 71.06 | 71.06 | 70.08 | 70.71 | 405,698 | -0.13(-0.19%) |
Jan 05, 2015 | 71.34 | 71.78 | 70.48 | 70.84 | 161,822 | -0.99(-1.38%) |
Jan 02, 2015 | 72.72 | 72.86 | 71.00 | 71.84 | 491,472 | -0.68(-0.94%) |
Dec 31, 2014 | 72.38 | 72.52 | 72.52 | 72.52 | 199,516 | +0.31(+0.44%) |
Dec 30, 2014 | 72.16 | 72.86 | 71.82 | 72.20 | 94,694 | -0.20(-0.27%) |
Dec 29, 2014 | 71.75 | 72.68 | 71.68 | 72.40 | 127,244 | +0.74(+1.04%) |
Dec 26, 2014 | 71.53 | 71.76 | 71.33 | 71.66 | 164,348 | +0.38(+0.53%) |
Dec 24, 2014 | 71.58 | 71.28 | 71.28 | 71.28 | 95,899 | -0.28(-0.39%) |
Dec 23, 2014 | 71.94 | 72.25 | 71.45 | 71.56 | 223,402 | -0.14(-0.20%) |
Dec 22, 2014 | 70.89 | 71.77 | 70.54 | 71.70 | 166,777 | +0.84(+1.18%) |
Dec 19, 2014 | 70.14 | 71.33 | 70.00 | 70.86 | 680,578 | +0.83(+1.19%) |
Dec 18, 2014 | 68.58 | 70.07 | 68.50 | 70.03 | 342,119 | +0.81(+1.17%) |
Dec 17, 2014 | 68.11 | 69.22 | 66.93 | 69.21 | 315,051 | +1.43(+2.12%) |
Dec 16, 2014 | 69.69 | 69.69 | 67.35 | 67.78 | 493,525 | -1.99(-2.86%) |
Dec 15, 2014 | 70.19 | 70.47 | 69.58 | 69.77 | 791,101 | -0.07(-0.10%) |
Dec 12, 2014 | 69.54 | 70.25 | 69.27 | 69.84 | 597,417 | -0.08(-0.11%) |
Dec 11, 2014 | 69.61 | 70.22 | 69.36 | 69.92 | 426,526 | +0.53(+0.77%) |
Dec 10, 2014 | 69.63 | 69.96 | 69.17 | 69.39 | 480,361 | -0.27(-0.38%) |
Dec 09, 2014 | 68.73 | 69.96 | 68.21 | 69.65 | 233,905 | +0.27(+0.38%) |
Dec 08, 2014 | 69.10 | 69.76 | 68.91 | 69.39 | 262,914 | -0.08(-0.11%) |
Dec 05, 2014 | 68.81 | 69.58 | 68.81 | 69.47 | 241,512 | +0.59(+0.85%) |
Dec 04, 2014 | 68.53 | 68.92 | 68.23 | 68.88 | 286,564 | +0.38(+0.55%) |
Dec 03, 2014 | 68.65 | 69.04 | 68.46 | 68.50 | 204,694 | -0.29(-0.43%) |
Dec 02, 2014 | 68.71 | 69.60 | 68.30 | 68.79 | 291,522 | +0.17(+0.24%) |