Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 78.26 | 78.27 | 77.93 | 77.96 | 66,177 | -0.31(-0.40%) |
Feb 26, 2015 | 78.23 | 78.30 | 77.93 | 78.27 | 84,977 | +0.11(+0.14%) |
Feb 25, 2015 | 78.05 | 78.44 | 78.01 | 78.16 | 55,349 | +0.01(+0.01%) |
Feb 24, 2015 | 78.17 | 78.22 | 77.89 | 78.16 | 81,822 | +0.05(+0.06%) |
Feb 23, 2015 | 78.05 | 78.11 | 77.83 | 78.11 | 82,355 | +0.06(+0.08%) |
Feb 20, 2015 | 77.48 | 78.06 | 77.24 | 78.05 | 124,179 | +0.55(+0.71%) |
Feb 19, 2015 | 77.20 | 77.62 | 77.20 | 77.50 | 83,366 | +0.12(+0.15%) |
Feb 18, 2015 | 77.14 | 77.38 | 77.03 | 77.38 | 98,512 | +0.15(+0.19%) |
Feb 17, 2015 | 77.11 | 77.29 | 76.93 | 77.23 | 102,786 | +0.09(+0.12%) |
Feb 13, 2015 | 76.86 | 77.14 | 77.14 | 77.14 | 81,030 | +0.45(+0.58%) |
Feb 12, 2015 | 76.29 | 76.69 | 76.18 | 76.69 | 104,846 | +0.70(+0.92%) |
Feb 11, 2015 | 75.75 | 76.09 | 75.63 | 75.99 | 79,444 | +0.23(+0.30%) |
Feb 10, 2015 | 75.38 | 75.82 | 75.06 | 75.77 | 386,962 | +0.94(+1.26%) |
Feb 09, 2015 | 74.87 | 75.15 | 74.73 | 74.82 | 77,320 | -0.27(-0.37%) |
Feb 06, 2015 | 75.80 | 75.80 | 74.95 | 75.10 | 109,535 | -0.41(-0.55%) |
Feb 05, 2015 | 75.13 | 75.55 | 74.99 | 75.51 | 127,978 | +0.78(+1.04%) |
Feb 04, 2015 | 74.55 | 75.20 | 74.55 | 74.73 | 93,606 | -0.21(-0.28%) |
Feb 03, 2015 | 74.35 | 74.94 | 74.06 | 74.94 | 131,895 | +0.89(+1.20%) |
Feb 02, 2015 | 73.62 | 74.06 | 72.56 | 74.05 | 183,673 | +0.69(+0.94%) |
Jan 30, 2015 | 73.74 | 74.34 | 73.27 | 73.37 | 139,660 | -0.63(-0.85%) |
Jan 29, 2015 | 73.42 | 74.09 | 72.82 | 74.00 | 150,013 | +0.76(+1.04%) |
Jan 28, 2015 | 74.82 | 74.82 | 73.21 | 73.24 | 118,267 | -0.67(-0.90%) |
Jan 27, 2015 | 74.09 | 74.50 | 73.64 | 73.91 | 107,823 | -1.00(-1.33%) |
Jan 26, 2015 | 74.63 | 74.95 | 74.41 | 74.90 | 95,500 | +0.21(+0.28%) |
Jan 23, 2015 | 74.73 | 75.04 | 74.54 | 74.69 | 158,007 | -0.16(-0.22%) |
Jan 22, 2015 | 74.00 | 74.90 | 73.44 | 74.86 | 158,783 | +1.21(+1.64%) |
Jan 21, 2015 | 73.17 | 73.83 | 72.98 | 73.65 | 106,690 | +0.38(+0.52%) |
Jan 20, 2015 | 73.26 | 73.42 | 72.53 | 73.27 | 119,360 | +0.33(+0.45%) |
Jan 16, 2015 | 71.91 | 72.93 | 71.86 | 72.93 | 104,057 | +0.91(+1.27%) |
Jan 15, 2015 | 73.08 | 73.27 | 71.97 | 72.02 | 92,529 | -0.81(-1.12%) |
Jan 14, 2015 | 72.39 | 72.95 | 72.08 | 72.83 | 139,769 | -0.36(-0.49%) |
Jan 13, 2015 | 73.91 | 74.39 | 72.69 | 73.19 | 208,965 | -0.09(-0.12%) |
Jan 12, 2015 | 73.96 | 74.04 | 73.07 | 73.28 | 188,378 | -0.59(-0.79%) |
Jan 09, 2015 | 74.67 | 74.67 | 73.62 | 73.87 | 137,434 | -0.60(-0.81%) |
Jan 08, 2015 | 73.79 | 74.54 | 73.79 | 74.47 | 88,892 | +1.27(+1.74%) |
Jan 07, 2015 | 72.88 | 73.33 | 72.73 | 73.20 | 127,035 | +0.93(+1.29%) |
Jan 06, 2015 | 73.17 | 73.26 | 71.88 | 72.27 | 256,704 | -0.74(-1.02%) |
Jan 05, 2015 | 73.97 | 73.97 | 72.84 | 73.01 | 150,574 | -1.23(-1.65%) |
Jan 02, 2015 | 74.79 | 74.93 | 73.87 | 74.24 | 139,771 | -0.18(-0.25%) |
Dec 31, 2014 | 75.40 | 74.42 | 74.42 | 74.42 | 63,120 | -0.70(-0.93%) |
Dec 30, 2014 | 75.50 | 75.50 | 75.01 | 75.12 | 79,550 | -0.49(-0.65%) |
Dec 29, 2014 | 75.42 | 75.68 | 75.37 | 75.61 | 75,303 | +0.15(+0.19%) |
Dec 26, 2014 | 75.35 | 75.61 | 75.27 | 75.46 | 181,107 | +0.38(+0.50%) |
Dec 24, 2014 | 75.19 | 75.09 | 75.09 | 75.09 | 119,580 | +0.03(+0.04%) |
Dec 23, 2014 | 75.49 | 75.49 | 74.91 | 75.06 | 125,870 | -0.05(-0.06%) |
Dec 22, 2014 | 74.88 | 75.11 | 74.70 | 75.11 | 86,602 | +0.21(+0.28%) |
Dec 19, 2014 | 74.68 | 75.15 | 74.47 | 74.90 | 151,222 | +0.35(+0.47%) |
Dec 18, 2014 | 73.92 | 74.55 | 73.63 | 74.55 | 166,982 | +1.74(+2.39%) |
Dec 17, 2014 | 71.48 | 72.95 | 71.48 | 72.80 | 200,946 | +1.48(+2.07%) |
Dec 16, 2014 | 71.75 | 72.94 | 71.30 | 71.33 | 186,087 | -0.79(-1.10%) |
Dec 15, 2014 | 73.21 | 73.34 | 71.93 | 72.12 | 193,329 | -0.59(-0.82%) |
Dec 12, 2014 | 73.16 | 73.64 | 72.71 | 72.71 | 118,528 | -1.00(-1.36%) |
Dec 11, 2014 | 73.68 | 74.46 | 73.55 | 73.72 | 78,830 | +0.31(+0.42%) |
Dec 10, 2014 | 74.43 | 74.44 | 73.30 | 73.41 | 112,548 | -1.19(-1.59%) |
Dec 09, 2014 | 73.65 | 74.61 | 73.43 | 74.59 | 144,900 | +0.14(+0.18%) |
Dec 08, 2014 | 74.90 | 75.09 | 74.19 | 74.46 | 173,418 | -0.59(-0.79%) |
Dec 05, 2014 | 75.11 | 75.19 | 74.88 | 75.05 | 160,302 | +0.02(+0.02%) |
Dec 04, 2014 | 74.99 | 75.22 | 74.67 | 75.03 | 224,840 | -0.05(-0.07%) |
Dec 03, 2014 | 74.98 | 75.15 | 74.75 | 75.08 | 321,772 | +0.30(+0.40%) |
Dec 02, 2014 | 74.47 | 74.91 | 74.37 | 74.78 | 312,612 | +0.35(+0.47%) |