Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 78.25 | 78.65 | 78.02 | 78.14 | 400,918 | -0.08(-0.10%) |
Feb 26, 2015 | 77.54 | 78.38 | 77.47 | 78.22 | 324,921 | +0.55(+0.71%) |
Feb 25, 2015 | 77.50 | 77.70 | 77.22 | 77.67 | 692,352 | +0.36(+0.47%) |
Feb 24, 2015 | 76.95 | 77.48 | 76.77 | 77.31 | 527,040 | +0.42(+0.55%) |
Feb 23, 2015 | 76.90 | 77.26 | 76.71 | 76.89 | 389,201 | +0.27(+0.35%) |
Feb 20, 2015 | 76.20 | 76.73 | 75.96 | 76.62 | 436,572 | +0.83(+1.09%) |
Feb 19, 2015 | 75.88 | 76.16 | 75.78 | 75.80 | 1,848,541 | +0.31(+0.40%) |
Feb 18, 2015 | 75.57 | 75.64 | 75.15 | 75.49 | 255,957 | -0.77(-1.01%) |
Feb 17, 2015 | 76.42 | 76.50 | 76.01 | 76.26 | 315,484 | +0.66(+0.87%) |
Feb 13, 2015 | 75.60 | 75.60 | 75.60 | 0 | -0.29(-0.38%) | |
Feb 12, 2015 | 75.08 | 76.24 | 75.00 | 75.89 | 449,475 | -0.66(-0.86%) |
Feb 11, 2015 | 76.27 | 76.56 | 76.13 | 76.55 | 344,908 | -0.76(-0.98%) |
Feb 10, 2015 | 77.06 | 77.36 | 76.80 | 77.31 | 307,552 | +0.28(+0.36%) |
Feb 09, 2015 | 76.73 | 77.30 | 76.72 | 77.03 | 448,014 | +0.47(+0.61%) |
Feb 06, 2015 | 76.53 | 76.99 | 76.34 | 76.56 | 306,748 | -0.67(-0.87%) |
Feb 05, 2015 | 77.12 | 77.34 | 76.64 | 77.24 | 268,151 | +0.07(+0.09%) |
Feb 04, 2015 | 77.54 | 77.69 | 76.94 | 77.17 | 621,849 | +0.03(+0.04%) |
Feb 03, 2015 | 76.74 | 77.30 | 76.45 | 77.14 | 883,309 | +0.16(+0.21%) |
Feb 02, 2015 | 76.27 | 77.15 | 76.07 | 76.98 | 438,000 | +0.47(+0.61%) |
Jan 30, 2015 | 76.54 | 77.02 | 76.45 | 76.51 | 511,527 | -0.49(-0.64%) |
Jan 29, 2015 | 76.88 | 77.06 | 76.49 | 77.00 | 367,870 | +0.67(+0.88%) |
Jan 28, 2015 | 77.22 | 77.55 | 76.24 | 76.33 | 364,489 | -1.76(-2.25%) |
Jan 27, 2015 | 77.56 | 78.25 | 77.33 | 78.09 | 278,861 | +1.19(+1.55%) |
Jan 26, 2015 | 77.44 | 77.56 | 76.71 | 76.90 | 336,529 | -0.71(-0.91%) |
Jan 23, 2015 | 78.05 | 78.27 | 77.37 | 77.61 | 656,563 | +1.52(+1.99%) |
Jan 22, 2015 | 75.42 | 76.40 | 75.32 | 76.09 | 348,396 | -0.89(-1.16%) |
Jan 21, 2015 | 77.08 | 77.60 | 76.28 | 76.99 | 639,940 | +0.63(+0.83%) |
Jan 20, 2015 | 77.73 | 77.73 | 76.09 | 76.36 | 2,854,156 | +0.48(+0.63%) |
Jan 16, 2015 | 75.88 | 75.88 | 75.88 | 0 | -1.79(-2.30%) | |
Jan 15, 2015 | 78.16 | 77.67 | 5,384,335 | +4.68(+6.41%) | ||
Jan 14, 2015 | 72.91 | 73.04 | 72.66 | 72.99 | 354,038 | +0.47(+0.65%) |
Jan 13, 2015 | 72.52 | 426,156 | +0.46(+0.64%) | |||
Jan 12, 2015 | 72.11 | 72.15 | 71.89 | 72.06 | 427,149 | +0.25(+0.35%) |
Jan 09, 2015 | 71.81 | 71.94 | 71.50 | 71.81 | 373,275 | +0.35(+0.49%) |
Jan 08, 2015 | 71.11 | 71.70 | 70.99 | 71.46 | 779,801 | +0.71(+1.01%) |
Jan 07, 2015 | 70.43 | 70.91 | 70.34 | 70.75 | 462,838 | +0.14(+0.19%) |
Jan 06, 2015 | 70.92 | 71.07 | 70.55 | 70.61 | 405,703 | -0.35(-0.49%) |
Jan 05, 2015 | 71.49 | 71.54 | 70.74 | 70.96 | 790,084 | -1.69(-2.33%) |
Jan 02, 2015 | 72.91 | 72.95 | 72.42 | 72.65 | 394,358 | -0.30(-0.41%) |
Dec 31, 2014 | 72.95 | 72.95 | 72.95 | 0 | -0.69(-0.93%) | |
Dec 30, 2014 | 73.92 | 73.96 | 73.64 | 73.64 | 350,188 | -0.24(-0.33%) |
Dec 29, 2014 | 74.19 | 74.20 | 73.83 | 73.88 | 327,665 | +0.17(+0.23%) |
Dec 26, 2014 | 73.91 | 74.08 | 73.71 | 73.71 | 300,693 | -0.31(-0.41%) |
Dec 24, 2014 | 74.02 | 74.02 | 74.02 | 0 | +0.09(+0.13%) | |
Dec 23, 2014 | 74.07 | 74.13 | 73.75 | 73.92 | 805,770 | +0.04(+0.05%) |
Dec 22, 2014 | 73.99 | 74.13 | 73.83 | 73.88 | 817,092 | +0.40(+0.54%) |
Dec 19, 2014 | 73.57 | 73.74 | 73.38 | 73.48 | 721,681 | +0.33(+0.44%) |
Dec 18, 2014 | 72.36 | 73.16 | 72.20 | 73.16 | 663,398 | +0.97(+1.34%) |
Dec 17, 2014 | 72.54 | 72.72 | 71.83 | 72.19 | 662,004 | -0.36(-0.50%) |
Dec 16, 2014 | 72.97 | 72.55 | 516,022 | +1.18(+1.65%) | ||
Dec 15, 2014 | 72.48 | 72.52 | 71.35 | 71.37 | 604,334 | -1.43(-1.96%) |
Dec 12, 2014 | 73.57 | 73.67 | 72.72 | 72.80 | 453,371 | -0.87(-1.18%) |
Dec 11, 2014 | 73.71 | 74.13 | 73.61 | 73.67 | 611,264 | -0.08(-0.12%) |
Dec 10, 2014 | 73.91 | 74.03 | 73.59 | 73.75 | 351,995 | -0.12(-0.16%) |
Dec 09, 2014 | 74.03 | 74.23 | 73.77 | 73.88 | 305,827 | +0.02(+0.02%) |
Dec 08, 2014 | 73.97 | 74.12 | 73.86 | 73.86 | 304,322 | -0.20(-0.26%) |
Dec 05, 2014 | 74.01 | 74.24 | 73.83 | 74.06 | 492,314 | -0.27(-0.37%) |
Dec 04, 2014 | 74.41 | 74.70 | 74.10 | 74.33 | 1,254,038 | +0.33(+0.45%) |
Dec 03, 2014 | 74.05 | 74.09 | 73.84 | 74.00 | 675,325 | -1.08(-1.44%) |
Dec 02, 2014 | 75.42 | 75.47 | 74.92 | 75.08 | 379,446 | -0.57(-0.75%) |