Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 80.35 | 80.95 | 80.24 | 80.44 | 4,918,165 | -0.23(-0.29%) |
Feb 26, 2015 | 80.16 | 80.91 | 80.13 | 80.67 | 4,516,216 | +0.57(+0.71%) |
Feb 25, 2015 | 79.90 | 80.61 | 79.80 | 80.11 | 4,720,700 | +0.06(+0.08%) |
Feb 24, 2015 | 80.15 | 80.19 | 79.55 | 80.05 | 4,421,652 | +0.08(+0.10%) |
Feb 23, 2015 | 79.57 | 80.28 | 79.38 | 79.97 | 4,673,828 | +0.43(+0.55%) |
Feb 20, 2015 | 79.27 | 79.55 | 78.89 | 79.54 | 5,569,636 | +0.06(+0.08%) |
Feb 19, 2015 | 80.60 | 80.74 | 79.34 | 79.47 | 4,620,347 | -1.15(-1.42%) |
Feb 18, 2015 | 80.04 | 80.67 | 79.78 | 80.62 | 4,984,414 | +0.43(+0.53%) |
Feb 17, 2015 | 79.16 | 80.20 | 78.83 | 80.19 | 6,880,381 | +0.71(+0.90%) |
Feb 13, 2015 | 79.65 | 79.48 | 79.48 | 79.48 | 5,327,147 | -0.29(-0.36%) |
Feb 12, 2015 | 79.78 | 79.88 | 78.65 | 79.77 | 6,813,557 | +0.32(+0.40%) |
Feb 11, 2015 | 78.65 | 79.99 | 78.65 | 79.45 | 8,938,412 | +0.70(+0.89%) |
Feb 10, 2015 | 78.41 | 78.90 | 76.17 | 78.75 | 12,624,348 | +1.64(+2.13%) |
Feb 09, 2015 | 77.92 | 78.04 | 76.71 | 77.10 | 7,047,394 | -0.81(-1.04%) |
Feb 06, 2015 | 78.20 | 78.57 | 77.58 | 77.92 | 5,960,447 | -0.12(-0.15%) |
Feb 05, 2015 | 77.87 | 78.19 | 77.33 | 78.03 | 4,472,908 | +0.23(+0.30%) |
Feb 04, 2015 | 77.46 | 78.33 | 77.24 | 77.80 | 7,378,217 | +0.26(+0.33%) |
Feb 03, 2015 | 77.11 | 77.58 | 76.55 | 77.55 | 5,548,858 | +0.79(+1.03%) |
Feb 02, 2015 | 76.16 | 76.84 | 75.17 | 76.76 | 5,701,858 | +0.74(+0.97%) |
Jan 30, 2015 | 76.81 | 77.34 | 75.93 | 76.02 | 7,955,849 | -1.51(-1.95%) |
Jan 29, 2015 | 77.02 | 77.58 | 76.83 | 77.53 | 6,328,482 | +0.39(+0.51%) |
Jan 28, 2015 | 78.43 | 78.68 | 77.03 | 77.14 | 6,254,681 | -0.94(-1.21%) |
Jan 27, 2015 | 77.49 | 78.46 | 77.30 | 78.08 | 5,057,606 | -0.15(-0.19%) |
Jan 26, 2015 | 77.70 | 78.27 | 77.50 | 78.23 | 3,691,330 | +0.30(+0.39%) |
Jan 23, 2015 | 77.79 | 78.48 | 77.45 | 77.92 | 5,938,142 | +0.26(+0.34%) |
Jan 22, 2015 | 77.39 | 77.96 | 77.02 | 77.66 | 6,694,104 | +0.60(+0.78%) |
Jan 21, 2015 | 76.59 | 77.07 | 76.06 | 77.06 | 6,570,987 | +0.88(+1.15%) |
Jan 20, 2015 | 76.74 | 76.99 | 75.42 | 76.18 | 5,955,280 | -0.02(-0.02%) |
Jan 16, 2015 | 74.71 | 76.31 | 74.64 | 76.20 | 6,153,795 | +1.21(+1.62%) |
Jan 15, 2015 | 75.11 | 75.67 | 74.86 | 74.99 | 4,907,943 | -0.12(-0.16%) |
Jan 14, 2015 | 74.86 | 75.23 | 74.33 | 75.11 | 6,096,457 | +0.07(+0.09%) |
Jan 13, 2015 | 75.73 | 76.46 | 74.51 | 75.04 | 5,273,493 | +0.03(+0.04%) |
Jan 12, 2015 | 75.23 | 75.72 | 74.88 | 75.01 | 6,614,255 | -0.56(-0.74%) |
Jan 09, 2015 | 75.39 | 75.88 | 74.79 | 75.57 | 5,776,641 | -0.04(-0.05%) |
Jan 08, 2015 | 74.75 | 75.63 | 74.73 | 75.60 | 8,462,778 | +1.57(+2.13%) |
Jan 07, 2015 | 73.24 | 74.07 | 73.02 | 74.03 | 7,505,935 | +1.31(+1.80%) |
Jan 06, 2015 | 73.03 | 73.54 | 72.29 | 72.72 | 7,177,157 | +0.05(+0.07%) |
Jan 05, 2015 | 73.00 | 73.23 | 72.44 | 72.66 | 7,630,794 | -0.73(-0.99%) |
Jan 02, 2015 | 74.48 | 74.75 | 72.83 | 73.39 | 6,640,862 | -0.93(-1.26%) |
Dec 31, 2014 | 75.46 | 74.32 | 74.32 | 74.32 | 4,413,744 | -0.94(-1.25%) |
Dec 30, 2014 | 74.97 | 75.58 | 74.90 | 75.26 | 3,421,015 | -0.02(-0.02%) |
Dec 29, 2014 | 75.49 | 76.00 | 75.02 | 75.28 | 4,073,864 | -0.54(-0.71%) |
Dec 26, 2014 | 76.09 | 76.11 | 75.57 | 75.82 | 2,953,655 | +0.28(+0.37%) |
Dec 24, 2014 | 75.55 | 75.54 | 75.54 | 75.54 | 3,356,602 | +0.02(+0.02%) |
Dec 23, 2014 | 75.36 | 75.73 | 74.75 | 75.53 | 5,724,821 | +0.59(+0.78%) |
Dec 22, 2014 | 73.94 | 74.94 | 73.90 | 74.94 | 5,436,955 | +1.09(+1.47%) |
Dec 19, 2014 | 74.33 | 74.65 | 73.58 | 73.85 | 12,699,037 | +0.14(+0.19%) |
Dec 18, 2014 | 73.37 | 73.72 | 72.65 | 73.71 | 7,674,271 | +1.04(+1.43%) |
Dec 17, 2014 | 71.63 | 73.12 | 71.54 | 72.67 | 8,956,753 | +1.44(+2.01%) |
Dec 16, 2014 | 70.39 | 73.01 | 70.25 | 71.24 | 13,163,452 | +1.88(+2.71%) |
Dec 15, 2014 | 70.19 | 70.63 | 68.92 | 69.35 | 8,287,065 | -0.05(-0.08%) |
Dec 12, 2014 | 69.82 | 70.88 | 69.39 | 69.41 | 5,589,794 | -0.76(-1.09%) |
Dec 11, 2014 | 69.68 | 70.80 | 69.61 | 70.17 | 5,271,393 | +0.63(+0.91%) |
Dec 10, 2014 | 70.33 | 70.48 | 69.51 | 69.54 | 5,907,637 | -0.88(-1.25%) |
Dec 09, 2014 | 69.42 | 70.43 | 69.29 | 70.42 | 4,360,499 | +0.38(+0.54%) |
Dec 08, 2014 | 69.77 | 70.39 | 69.70 | 70.04 | 3,601,098 | +0.05(+0.07%) |
Dec 05, 2014 | 69.45 | 70.02 | 69.18 | 69.99 | 3,984,362 | +0.66(+0.96%) |
Dec 04, 2014 | 69.08 | 69.43 | 68.71 | 69.33 | 5,370,463 | +0.54(+0.79%) |
Dec 03, 2014 | 69.37 | 69.65 | 68.64 | 68.79 | 5,741,695 | -0.73(-1.05%) |
Dec 02, 2014 | 69.54 | 69.81 | 69.38 | 69.52 | 4,756,921 | -0.05(-0.08%) |