Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 76.37 | 76.52 | 76.23 | 76.25 | 830,617 | -0.19(-0.25%) |
Feb 26, 2015 | 76.69 | 76.69 | 76.17 | 76.44 | 380,987 | -0.26(-0.34%) |
Feb 25, 2015 | 76.74 | 76.87 | 76.56 | 76.70 | 378,857 | -0.10(-0.14%) |
Feb 24, 2015 | 76.39 | 76.87 | 76.37 | 76.81 | 445,157 | +0.43(+0.56%) |
Feb 23, 2015 | 76.34 | 76.39 | 76.15 | 76.38 | 385,045 | -0.18(-0.23%) |
Feb 20, 2015 | 76.05 | 76.56 | 75.62 | 76.56 | 681,887 | +0.37(+0.49%) |
Feb 19, 2015 | 76.11 | 76.37 | 75.89 | 76.18 | 515,301 | -0.19(-0.24%) |
Feb 18, 2015 | 76.30 | 76.49 | 76.20 | 76.37 | 594,336 | -0.19(-0.25%) |
Feb 17, 2015 | 76.29 | 76.60 | 76.11 | 76.56 | 465,247 | +0.14(+0.18%) |
Feb 13, 2015 | 76.22 | 76.43 | 76.43 | 76.43 | 491,926 | +0.27(+0.36%) |
Feb 12, 2015 | 75.78 | 76.19 | 75.74 | 76.15 | 977,280 | +0.71(+0.94%) |
Feb 11, 2015 | 75.43 | 75.66 | 75.07 | 75.44 | 1,326,491 | -0.11(-0.15%) |
Feb 10, 2015 | 75.30 | 75.66 | 74.92 | 75.55 | 425,191 | +0.60(+0.80%) |
Feb 09, 2015 | 74.92 | 75.33 | 74.77 | 74.96 | 430,972 | -0.27(-0.36%) |
Feb 06, 2015 | 75.40 | 75.82 | 75.05 | 75.23 | 537,512 | +0.05(+0.06%) |
Feb 05, 2015 | 74.71 | 75.22 | 74.66 | 75.18 | 539,058 | +0.74(+1.00%) |
Feb 04, 2015 | 74.55 | 74.95 | 74.26 | 74.44 | 692,490 | -0.40(-0.54%) |
Feb 03, 2015 | 73.92 | 74.86 | 73.92 | 74.84 | 1,560,013 | +1.36(+1.85%) |
Feb 02, 2015 | 72.52 | 73.54 | 72.03 | 73.49 | 2,323,425 | +1.20(+1.66%) |
Jan 30, 2015 | 72.59 | 73.29 | 72.23 | 72.29 | 1,477,643 | -0.97(-1.32%) |
Jan 29, 2015 | 72.68 | 73.36 | 72.02 | 73.25 | 887,188 | +0.63(+0.87%) |
Jan 28, 2015 | 74.26 | 74.26 | 72.56 | 72.62 | 875,341 | -1.32(-1.78%) |
Jan 27, 2015 | 73.89 | 74.32 | 73.57 | 73.94 | 624,313 | -0.69(-0.93%) |
Jan 26, 2015 | 74.30 | 74.67 | 74.00 | 74.63 | 2,551,988 | +0.24(+0.33%) |
Jan 23, 2015 | 74.85 | 74.96 | 74.37 | 74.39 | 617,662 | -0.69(-0.91%) |
Jan 22, 2015 | 74.30 | 75.10 | 73.80 | 75.08 | 856,237 | +1.06(+1.43%) |
Jan 21, 2015 | 73.47 | 74.17 | 73.25 | 74.02 | 874,732 | +0.40(+0.55%) |
Jan 20, 2015 | 73.84 | 73.90 | 73.02 | 73.62 | 768,240 | +0.06(+0.09%) |
Jan 16, 2015 | 72.38 | 73.64 | 72.38 | 73.55 | 1,132,647 | +0.96(+1.32%) |
Jan 15, 2015 | 73.33 | 73.59 | 72.55 | 72.59 | 1,492,170 | -0.63(-0.86%) |
Jan 14, 2015 | 72.79 | 73.27 | 72.21 | 73.22 | 1,651,853 | -0.52(-0.71%) |
Jan 13, 2015 | 74.60 | 74.96 | 73.20 | 73.75 | 1,203,412 | -0.31(-0.41%) |
Jan 12, 2015 | 74.77 | 74.77 | 73.80 | 74.05 | 606,525 | -0.62(-0.83%) |
Jan 09, 2015 | 75.51 | 75.54 | 74.49 | 74.67 | 922,086 | -0.77(-1.02%) |
Jan 08, 2015 | 74.69 | 75.50 | 74.59 | 75.44 | 671,744 | +1.31(+1.76%) |
Jan 07, 2015 | 73.87 | 74.30 | 73.67 | 74.13 | 1,305,167 | +0.74(+1.00%) |
Jan 06, 2015 | 74.27 | 74.42 | 73.04 | 73.40 | 1,321,550 | -0.69(-0.93%) |
Jan 05, 2015 | 75.21 | 75.25 | 73.93 | 74.09 | 1,744,519 | -1.56(-2.06%) |
Jan 02, 2015 | 75.84 | 76.07 | 75.22 | 75.64 | 2,204,020 | -0.03(-0.04%) |
Dec 31, 2014 | 76.61 | 75.68 | 75.68 | 75.68 | 648,673 | -0.79(-1.03%) |
Dec 30, 2014 | 76.61 | 76.62 | 76.43 | 76.47 | 445,457 | -0.26(-0.34%) |
Dec 29, 2014 | 76.62 | 76.91 | 76.52 | 76.72 | 319,946 | +0.10(+0.14%) |
Dec 26, 2014 | 76.75 | 76.84 | 76.60 | 76.62 | 311,700 | +0.12(+0.16%) |
Dec 24, 2014 | 76.66 | 76.50 | 76.50 | 76.50 | 205,444 | -0.03(-0.04%) |
Dec 23, 2014 | 76.41 | 76.72 | 76.36 | 76.53 | 938,713 | +0.40(+0.53%) |
Dec 22, 2014 | 75.91 | 76.13 | 75.75 | 76.13 | 879,045 | +0.26(+0.35%) |
Dec 19, 2014 | 75.58 | 76.08 | 75.46 | 75.87 | 1,731,764 | +0.42(+0.55%) |
Dec 18, 2014 | 74.73 | 75.45 | 74.32 | 75.45 | 1,303,196 | +1.80(+2.45%) |
Dec 17, 2014 | 72.45 | 73.78 | 72.35 | 73.64 | 2,389,276 | +1.46(+2.02%) |
Dec 16, 2014 | 72.23 | 73.78 | 72.15 | 72.18 | 2,261,171 | -0.37(-0.51%) |
Dec 15, 2014 | 73.46 | 73.61 | 72.27 | 72.55 | 1,962,098 | -0.47(-0.65%) |
Dec 12, 2014 | 73.81 | 74.13 | 72.99 | 73.03 | 1,114,886 | -1.33(-1.79%) |
Dec 11, 2014 | 74.26 | 75.10 | 74.20 | 74.36 | 860,029 | +0.34(+0.46%) |
Dec 10, 2014 | 75.01 | 75.01 | 73.91 | 74.02 | 1,286,582 | -1.18(-1.57%) |
Dec 09, 2014 | 74.57 | 75.26 | 74.45 | 75.20 | 758,561 | -0.17(-0.22%) |
Dec 08, 2014 | 75.67 | 75.86 | 75.14 | 75.37 | 765,303 | -0.47(-0.61%) |
Dec 05, 2014 | 75.76 | 75.90 | 75.70 | 75.83 | 574,751 | +0.14(+0.19%) |
Dec 04, 2014 | 75.71 | 75.87 | 75.29 | 75.69 | 1,137,140 | -0.15(-0.20%) |
Dec 03, 2014 | 75.59 | 75.94 | 75.54 | 75.84 | 573,598 | +0.29(+0.38%) |
Dec 02, 2014 | 74.99 | 75.64 | 74.99 | 75.55 | 532,795 | +0.55(+0.73%) |