Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 82.04 | 82.65 | 81.93 | 82.14 | 4,816,654 | -0.24(-0.29%) |
Feb 26, 2015 | 81.84 | 82.62 | 81.82 | 82.37 | 4,423,002 | +0.58(+0.71%) |
Feb 25, 2015 | 81.58 | 82.31 | 81.48 | 81.80 | 4,623,265 | +0.06(+0.08%) |
Feb 24, 2015 | 81.84 | 81.88 | 81.23 | 81.73 | 4,330,390 | +0.08(+0.10%) |
Feb 23, 2015 | 81.25 | 81.97 | 81.05 | 81.65 | 4,577,361 | +0.44(+0.55%) |
Feb 20, 2015 | 80.94 | 81.23 | 80.56 | 81.21 | 5,454,679 | +0.06(+0.08%) |
Feb 19, 2015 | 82.30 | 82.44 | 81.01 | 81.15 | 4,524,984 | -1.17(-1.42%) |
Feb 18, 2015 | 81.73 | 82.37 | 81.46 | 82.32 | 4,881,536 | +0.43(+0.53%) |
Feb 17, 2015 | 80.83 | 81.89 | 80.49 | 81.88 | 6,738,371 | +0.73(+0.90%) |
Feb 13, 2015 | 81.33 | 81.16 | 81.16 | 81.16 | 5,217,196 | -0.29(-0.36%) |
Feb 12, 2015 | 81.47 | 81.57 | 80.31 | 81.45 | 6,672,925 | +0.32(+0.40%) |
Feb 11, 2015 | 80.30 | 81.68 | 80.30 | 81.13 | 8,753,924 | +0.72(+0.89%) |
Feb 10, 2015 | 80.06 | 80.56 | 77.78 | 80.41 | 12,363,783 | +1.68(+2.13%) |
Feb 09, 2015 | 79.56 | 79.68 | 78.33 | 78.73 | 6,901,936 | -0.83(-1.04%) |
Feb 06, 2015 | 79.85 | 80.22 | 79.21 | 79.56 | 5,837,424 | -0.12(-0.15%) |
Feb 05, 2015 | 79.51 | 79.84 | 78.96 | 79.68 | 4,380,588 | +0.24(+0.30%) |
Feb 04, 2015 | 79.09 | 79.98 | 78.87 | 79.44 | 7,225,931 | +0.26(+0.33%) |
Feb 03, 2015 | 78.74 | 79.21 | 78.17 | 79.18 | 5,434,330 | +0.81(+1.03%) |
Feb 02, 2015 | 77.76 | 78.46 | 76.75 | 78.37 | 5,584,172 | +0.75(+0.97%) |
Jan 30, 2015 | 78.43 | 78.97 | 77.53 | 77.62 | 7,791,641 | -1.54(-1.95%) |
Jan 29, 2015 | 78.64 | 79.21 | 78.45 | 79.16 | 6,197,863 | +0.40(+0.51%) |
Jan 28, 2015 | 80.08 | 80.33 | 78.65 | 78.76 | 6,125,585 | -0.96(-1.21%) |
Jan 27, 2015 | 79.12 | 80.11 | 78.93 | 79.73 | 4,953,217 | -0.15(-0.19%) |
Jan 26, 2015 | 79.34 | 79.92 | 79.13 | 79.88 | 3,615,141 | +0.31(+0.39%) |
Jan 23, 2015 | 79.42 | 80.14 | 79.08 | 79.57 | 5,815,580 | +0.27(+0.34%) |
Jan 22, 2015 | 79.02 | 79.61 | 78.64 | 79.30 | 6,555,938 | +0.62(+0.78%) |
Jan 21, 2015 | 78.20 | 78.69 | 77.66 | 78.68 | 6,435,362 | +0.89(+1.15%) |
Jan 20, 2015 | 78.36 | 78.61 | 77.01 | 77.79 | 5,832,363 | -0.02(-0.02%) |
Jan 16, 2015 | 76.28 | 77.92 | 76.21 | 77.80 | 6,026,782 | +1.24(+1.62%) |
Jan 15, 2015 | 76.69 | 77.26 | 76.44 | 76.57 | 4,806,644 | -0.13(-0.16%) |
Jan 14, 2015 | 76.43 | 76.82 | 75.90 | 76.69 | 5,970,627 | +0.07(+0.09%) |
Jan 13, 2015 | 77.32 | 78.07 | 76.08 | 76.62 | 5,164,649 | +0.03(+0.04%) |
Jan 12, 2015 | 76.81 | 77.32 | 76.46 | 76.59 | 6,477,737 | -0.57(-0.74%) |
Jan 09, 2015 | 76.98 | 77.48 | 76.37 | 77.16 | 5,657,412 | -0.04(-0.05%) |
Jan 08, 2015 | 76.33 | 77.22 | 76.31 | 77.20 | 8,288,107 | +1.61(+2.13%) |
Jan 07, 2015 | 74.79 | 75.63 | 74.56 | 75.59 | 7,351,013 | +1.34(+1.80%) |
Jan 06, 2015 | 74.57 | 75.09 | 73.82 | 74.25 | 7,029,021 | +0.06(+0.07%) |
Jan 05, 2015 | 74.53 | 74.77 | 73.97 | 74.19 | 7,473,295 | -0.74(-0.99%) |
Jan 02, 2015 | 76.05 | 76.33 | 74.37 | 74.94 | 6,503,796 | -0.95(-1.26%) |
Dec 31, 2014 | 77.05 | 75.89 | 75.89 | 75.89 | 4,322,645 | -0.96(-1.25%) |
Dec 30, 2014 | 76.55 | 77.17 | 76.48 | 76.85 | 3,350,406 | -0.02(-0.02%) |
Dec 29, 2014 | 77.08 | 77.61 | 76.60 | 76.87 | 3,989,780 | -0.55(-0.71%) |
Dec 26, 2014 | 77.69 | 77.71 | 77.16 | 77.42 | 2,892,692 | +0.28(+0.37%) |
Dec 24, 2014 | 77.14 | 77.13 | 77.13 | 77.13 | 3,287,322 | +0.02(+0.02%) |
Dec 23, 2014 | 76.94 | 77.33 | 76.33 | 77.12 | 5,606,661 | +0.60(+0.78%) |
Dec 22, 2014 | 75.50 | 76.52 | 75.46 | 76.52 | 5,324,737 | +1.11(+1.47%) |
Dec 19, 2014 | 75.90 | 76.22 | 75.13 | 75.41 | 12,436,931 | +0.14(+0.19%) |
Dec 18, 2014 | 74.91 | 75.27 | 74.18 | 75.27 | 7,515,875 | +1.06(+1.43%) |
Dec 17, 2014 | 73.14 | 74.66 | 73.04 | 74.20 | 8,771,887 | +1.47(+2.01%) |
Dec 16, 2014 | 71.88 | 74.55 | 71.73 | 72.74 | 12,891,759 | +1.92(+2.71%) |
Dec 15, 2014 | 71.67 | 72.12 | 70.37 | 70.81 | 8,116,021 | -0.06(-0.08%) |
Dec 12, 2014 | 71.29 | 72.37 | 70.85 | 70.87 | 5,474,421 | -0.78(-1.09%) |
Dec 11, 2014 | 71.15 | 72.30 | 71.07 | 71.65 | 5,162,592 | +0.65(+0.91%) |
Dec 10, 2014 | 71.82 | 71.97 | 70.97 | 71.00 | 5,785,704 | -0.90(-1.25%) |
Dec 09, 2014 | 70.89 | 71.92 | 70.75 | 71.90 | 4,270,499 | +0.39(+0.54%) |
Dec 08, 2014 | 71.24 | 71.88 | 71.17 | 71.52 | 3,526,772 | +0.05(+0.07%) |
Dec 05, 2014 | 70.92 | 71.49 | 70.63 | 71.47 | 3,902,126 | +0.68(+0.96%) |
Dec 04, 2014 | 70.54 | 70.89 | 70.16 | 70.79 | 5,259,617 | +0.55(+0.79%) |
Dec 03, 2014 | 70.83 | 71.11 | 70.09 | 70.24 | 5,623,187 | -0.75(-1.05%) |
Dec 02, 2014 | 71.00 | 71.28 | 70.84 | 70.99 | 4,658,739 | -0.06(-0.08%) |