Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 78.24 | 78.79 | 77.49 | 77.83 | 1,807,309 | -0.06(-0.08%) |
Feb 26, 2015 | 77.85 | 78.88 | 77.12 | 77.89 | 2,007,667 | +0.06(+0.08%) |
Feb 25, 2015 | 78.39 | 78.62 | 77.44 | 77.83 | 1,738,654 | -0.93(-1.18%) |
Feb 24, 2015 | 77.61 | 78.78 | 76.66 | 78.76 | 2,454,635 | +1.29(+1.67%) |
Feb 23, 2015 | 77.56 | 77.64 | 76.67 | 77.47 | 2,059,409 | -0.15(-0.19%) |
Feb 20, 2015 | 78.49 | 78.57 | 77.15 | 77.61 | 2,294,821 | -0.93(-1.18%) |
Feb 19, 2015 | 78.09 | 78.56 | 77.27 | 78.54 | 2,359,739 | +0.28(+0.36%) |
Feb 18, 2015 | 77.49 | 78.37 | 76.63 | 78.26 | 2,311,929 | +1.50(+1.96%) |
Feb 17, 2015 | 77.93 | 78.18 | 76.47 | 76.75 | 2,951,721 | -0.98(-1.26%) |
Feb 13, 2015 | 78.97 | 77.73 | 77.73 | 77.73 | 2,966,583 | -0.55(-0.70%) |
Feb 12, 2015 | 76.50 | 78.32 | 76.50 | 78.28 | 3,081,269 | +1.40(+1.82%) |
Feb 11, 2015 | 75.26 | 76.98 | 74.86 | 76.88 | 3,477,109 | +1.74(+2.32%) |
Feb 10, 2015 | 75.00 | 75.18 | 73.82 | 75.14 | 3,353,011 | +0.91(+1.22%) |
Feb 09, 2015 | 75.21 | 75.45 | 72.14 | 74.23 | 3,993,569 | -1.21(-1.60%) |
Feb 06, 2015 | 72.36 | 76.50 | 71.90 | 75.44 | 6,676,690 | +3.69(+5.14%) |
Feb 05, 2015 | 73.34 | 74.03 | 71.13 | 71.76 | 7,242,075 | -1.36(-1.86%) |
Feb 04, 2015 | 72.49 | 73.70 | 72.27 | 73.11 | 5,213,977 | +0.01(+0.01%) |
Feb 03, 2015 | 71.19 | 73.17 | 70.94 | 73.10 | 3,171,104 | +1.71(+2.40%) |
Feb 02, 2015 | 73.28 | 73.59 | 69.83 | 71.39 | 3,414,837 | -1.35(-1.85%) |
Jan 30, 2015 | 73.08 | 73.53 | 71.65 | 72.74 | 2,678,843 | -0.49(-0.66%) |
Jan 29, 2015 | 72.79 | 73.76 | 70.51 | 73.22 | 3,551,335 | +0.68(+0.94%) |
Jan 28, 2015 | 74.08 | 75.30 | 72.06 | 72.54 | 6,080,579 | +1.01(+1.41%) |
Jan 27, 2015 | 71.51 | 72.32 | 71.11 | 71.53 | 2,985,675 | -1.00(-1.38%) |
Jan 26, 2015 | 73.30 | 73.30 | 71.64 | 72.54 | 3,112,570 | -1.02(-1.38%) |
Jan 23, 2015 | 72.36 | 74.41 | 71.64 | 73.55 | 3,036,547 | +1.07(+1.48%) |
Jan 22, 2015 | 73.03 | 73.34 | 70.53 | 72.48 | 4,139,022 | -0.22(-0.30%) |
Jan 21, 2015 | 72.67 | 73.49 | 71.93 | 72.70 | 2,845,547 | +0.48(+0.66%) |
Jan 20, 2015 | 72.74 | 72.74 | 70.94 | 72.22 | 3,364,856 | +0.80(+1.12%) |
Jan 16, 2015 | 70.08 | 71.44 | 69.49 | 71.43 | 3,990,640 | +1.19(+1.70%) |
Jan 15, 2015 | 73.53 | 74.03 | 70.02 | 70.23 | 5,226,096 | -3.17(-4.32%) |
Jan 14, 2015 | 71.53 | 73.78 | 70.67 | 73.41 | 4,374,532 | +0.76(+1.05%) |
Jan 13, 2015 | 74.26 | 75.87 | 72.03 | 72.65 | 4,076,357 | -1.02(-1.38%) |
Jan 12, 2015 | 74.26 | 74.52 | 71.83 | 73.66 | 3,191,931 | +0.03(+0.04%) |
Jan 09, 2015 | 71.83 | 74.23 | 71.80 | 73.64 | 5,573,999 | +2.27(+3.19%) |
Jan 08, 2015 | 69.23 | 71.60 | 69.15 | 71.36 | 2,913,329 | +3.22(+4.72%) |
Jan 07, 2015 | 66.96 | 68.74 | 66.96 | 68.14 | 2,958,702 | +1.79(+2.69%) |
Jan 06, 2015 | 69.22 | 69.46 | 66.19 | 66.36 | 4,472,976 | -3.32(-4.76%) |
Jan 05, 2015 | 70.51 | 70.59 | 69.18 | 69.68 | 4,286,353 | -0.74(-1.05%) |
Jan 02, 2015 | 70.19 | 71.40 | 68.94 | 70.42 | 2,799,569 | +0.38(+0.54%) |
Dec 31, 2014 | 69.27 | 70.04 | 70.04 | 70.04 | 2,410,723 | +0.75(+1.09%) |
Dec 30, 2014 | 69.59 | 69.84 | 68.32 | 69.29 | 2,006,117 | -0.64(-0.92%) |
Dec 29, 2014 | 70.69 | 70.69 | 69.59 | 69.93 | 1,697,221 | -0.31(-0.44%) |
Dec 26, 2014 | 70.37 | 70.95 | 69.92 | 70.24 | 838,276 | -0.11(-0.16%) |
Dec 24, 2014 | 70.15 | 70.36 | 70.36 | 70.36 | 757,543 | +0.44(+0.62%) |
Dec 23, 2014 | 71.33 | 71.49 | 69.85 | 69.92 | 1,630,333 | -0.94(-1.32%) |
Dec 22, 2014 | 70.21 | 71.27 | 70.05 | 70.86 | 1,440,113 | +0.73(+1.05%) |
Dec 19, 2014 | 71.52 | 71.66 | 69.56 | 70.12 | 2,901,887 | -1.22(-1.71%) |
Dec 18, 2014 | 71.08 | 71.44 | 70.01 | 71.34 | 3,161,437 | +2.19(+3.17%) |
Dec 17, 2014 | 67.21 | 69.27 | 66.26 | 69.15 | 2,307,665 | +2.51(+3.77%) |
Dec 16, 2014 | 65.44 | 68.93 | 64.50 | 66.64 | 4,066,012 | +0.51(+0.78%) |
Dec 15, 2014 | 68.08 | 68.30 | 65.49 | 66.13 | 3,951,317 | -1.16(-1.72%) |
Dec 12, 2014 | 67.61 | 68.71 | 66.69 | 67.28 | 2,563,745 | -1.43(-2.08%) |
Dec 11, 2014 | 69.79 | 70.48 | 68.49 | 68.71 | 2,400,437 | -0.18(-0.26%) |
Dec 10, 2014 | 70.23 | 70.87 | 68.75 | 68.89 | 2,785,321 | -1.50(-2.13%) |
Dec 09, 2014 | 68.91 | 70.65 | 68.31 | 70.39 | 2,832,092 | +0.61(+0.88%) |
Dec 08, 2014 | 70.59 | 71.40 | 69.16 | 69.78 | 2,618,131 | -1.03(-1.45%) |
Dec 05, 2014 | 70.13 | 71.14 | 69.69 | 70.80 | 2,721,789 | +1.00(+1.43%) |
Dec 04, 2014 | 70.69 | 70.78 | 69.07 | 69.80 | 3,555,730 | -0.65(-0.92%) |
Dec 03, 2014 | 69.83 | 70.82 | 69.47 | 70.45 | 4,007,895 | +1.37(+1.98%) |
Dec 02, 2014 | 68.84 | 69.41 | 67.97 | 69.09 | 3,924,726 | -0.48(-0.69%) |