Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 74.75 | 75.12 | 73.82 | 73.86 | 140,246 | -1.24(-1.66%) |
Feb 26, 2015 | 73.81 | 75.36 | 73.62 | 75.11 | 116,678 | +1.02(+1.38%) |
Feb 25, 2015 | 74.49 | 74.77 | 73.49 | 74.09 | 93,140 | -0.25(-0.34%) |
Feb 24, 2015 | 74.48 | 75.47 | 73.90 | 74.34 | 117,367 | +0.03(+0.04%) |
Feb 23, 2015 | 73.27 | 74.31 | 72.48 | 74.31 | 166,008 | +1.02(+1.39%) |
Feb 20, 2015 | 73.88 | 74.00 | 71.89 | 73.29 | 192,533 | -0.55(-0.74%) |
Feb 19, 2015 | 74.36 | 75.93 | 73.75 | 73.84 | 149,163 | -0.89(-1.19%) |
Feb 18, 2015 | 73.64 | 75.82 | 73.64 | 74.73 | 428,863 | +0.72(+0.98%) |
Feb 17, 2015 | 75.21 | 75.37 | 73.81 | 74.00 | 199,041 | -1.37(-1.82%) |
Feb 13, 2015 | 76.00 | 75.38 | 75.38 | 75.38 | 146,758 | -0.61(-0.81%) |
Feb 12, 2015 | 75.64 | 76.48 | 75.10 | 75.99 | 137,221 | +0.89(+1.19%) |
Feb 11, 2015 | 74.82 | 75.66 | 74.66 | 75.10 | 116,650 | +0.37(+0.50%) |
Feb 10, 2015 | 74.91 | 75.61 | 74.18 | 74.73 | 183,643 | +0.60(+0.81%) |
Feb 09, 2015 | 75.57 | 76.06 | 74.01 | 74.12 | 175,834 | -1.49(-1.97%) |
Feb 06, 2015 | 74.44 | 76.31 | 74.44 | 75.61 | 251,488 | +1.18(+1.58%) |
Feb 05, 2015 | 72.61 | 74.71 | 72.59 | 74.44 | 179,680 | +2.25(+3.12%) |
Feb 04, 2015 | 69.79 | 72.61 | 69.38 | 72.19 | 139,595 | +1.88(+2.67%) |
Feb 03, 2015 | 69.82 | 70.78 | 68.66 | 70.31 | 196,518 | +0.81(+1.16%) |
Feb 02, 2015 | 70.47 | 71.14 | 69.17 | 69.50 | 356,900 | -0.82(-1.17%) |
Jan 30, 2015 | 69.66 | 71.56 | 69.50 | 70.33 | 221,758 | +0.02(+0.03%) |
Jan 29, 2015 | 68.14 | 70.81 | 68.14 | 70.31 | 281,892 | +2.49(+3.67%) |
Jan 28, 2015 | 70.45 | 72.66 | 67.42 | 67.82 | 178,731 | -0.82(-1.20%) |
Jan 27, 2015 | 67.83 | 69.09 | 67.83 | 68.64 | 117,480 | -0.19(-0.28%) |
Jan 26, 2015 | 68.57 | 69.03 | 67.41 | 68.84 | 121,453 | +0.31(+0.46%) |
Jan 23, 2015 | 69.03 | 69.62 | 68.37 | 68.52 | 127,191 | -0.39(-0.56%) |
Jan 22, 2015 | 66.81 | 69.51 | 65.88 | 68.91 | 269,511 | +2.68(+4.04%) |
Jan 21, 2015 | 66.40 | 67.38 | 65.77 | 66.24 | 134,836 | -0.56(-0.85%) |
Jan 20, 2015 | 67.23 | 67.58 | 66.07 | 66.80 | 148,649 | -0.23(-0.35%) |
Jan 16, 2015 | 64.99 | 67.09 | 64.80 | 67.03 | 150,094 | +1.68(+2.56%) |
Jan 15, 2015 | 67.53 | 67.58 | 65.15 | 65.36 | 150,544 | -2.18(-3.23%) |
Jan 14, 2015 | 66.44 | 67.72 | 66.20 | 67.54 | 154,780 | +0.32(+0.48%) |
Jan 13, 2015 | 66.37 | 67.82 | 66.23 | 67.22 | 358,111 | +1.50(+2.28%) |
Jan 12, 2015 | 66.38 | 66.83 | 65.37 | 65.72 | 182,145 | -0.48(-0.73%) |
Jan 09, 2015 | 66.23 | 67.07 | 65.59 | 66.20 | 159,134 | -0.18(-0.27%) |
Jan 08, 2015 | 63.83 | 66.51 | 63.01 | 66.38 | 171,562 | +3.18(+5.02%) |
Jan 07, 2015 | 63.22 | 63.33 | 61.26 | 63.20 | 298,048 | +0.56(+0.90%) |
Jan 06, 2015 | 64.22 | 64.34 | 62.39 | 62.64 | 187,610 | -1.23(-1.93%) |
Jan 05, 2015 | 64.83 | 65.02 | 63.72 | 63.87 | 235,536 | -1.26(-1.93%) |
Jan 02, 2015 | 66.89 | 66.90 | 65.04 | 65.13 | 141,214 | -1.26(-1.90%) |
Dec 31, 2014 | 66.86 | 66.38 | 66.38 | 66.38 | 181,800 | -0.26(-0.39%) |
Dec 30, 2014 | 66.65 | 67.07 | 66.21 | 66.64 | 121,648 | -0.22(-0.33%) |
Dec 29, 2014 | 67.73 | 67.95 | 66.63 | 66.87 | 178,958 | -0.94(-1.39%) |
Dec 26, 2014 | 67.16 | 68.29 | 66.52 | 67.81 | 117,784 | +0.88(+1.31%) |
Dec 24, 2014 | 66.96 | 66.93 | 66.93 | 66.93 | 69,998 | +0.01(+0.01%) |
Dec 23, 2014 | 66.64 | 67.41 | 66.01 | 66.92 | 119,078 | +0.61(+0.92%) |
Dec 22, 2014 | 66.20 | 67.11 | 65.87 | 66.31 | 158,220 | +0.08(+0.13%) |
Dec 19, 2014 | 66.71 | 66.84 | 65.67 | 66.23 | 552,713 | -0.64(-0.96%) |
Dec 18, 2014 | 65.44 | 67.25 | 65.03 | 66.87 | 186,650 | +2.01(+3.10%) |
Dec 17, 2014 | 63.51 | 65.13 | 62.86 | 64.86 | 237,110 | +1.35(+2.13%) |
Dec 16, 2014 | 63.34 | 63.99 | 62.94 | 63.51 | 166,298 | +0.09(+0.15%) |
Dec 15, 2014 | 63.72 | 64.01 | 62.57 | 63.41 | 157,194 | +0.05(+0.07%) |
Dec 12, 2014 | 63.80 | 64.87 | 63.02 | 63.37 | 121,433 | -1.24(-1.92%) |
Dec 11, 2014 | 64.17 | 65.45 | 63.87 | 64.61 | 143,578 | +0.82(+1.29%) |
Dec 10, 2014 | 63.83 | 64.66 | 63.59 | 63.78 | 165,328 | -0.42(-0.65%) |
Dec 09, 2014 | 62.28 | 64.33 | 61.62 | 64.20 | 153,883 | +1.26(+2.00%) |
Dec 08, 2014 | 63.03 | 64.33 | 62.44 | 62.94 | 159,745 | -0.10(-0.16%) |
Dec 05, 2014 | 62.34 | 63.56 | 62.34 | 63.04 | 150,128 | +0.68(+1.08%) |
Dec 04, 2014 | 61.97 | 62.87 | 61.86 | 62.37 | 222,101 | +0.63(+1.02%) |
Dec 03, 2014 | 60.07 | 62.28 | 60.07 | 61.74 | 285,795 | +1.32(+2.19%) |
Dec 02, 2014 | 59.63 | 60.90 | 59.52 | 60.41 | 150,376 | +0.97(+1.64%) |