Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 72.39 | 72.53 | 71.75 | 71.83 | 9,500,267 | -0.26(-0.35%) |
Feb 26, 2015 | 72.64 | 72.66 | 71.77 | 72.08 | 8,761,913 | -1.02(-1.40%) |
Feb 25, 2015 | 72.80 | 73.24 | 72.72 | 73.11 | 7,138,582 | +0.42(+0.57%) |
Feb 24, 2015 | 72.64 | 72.88 | 72.27 | 72.69 | 8,477,413 | +0.07(+0.09%) |
Feb 23, 2015 | 72.57 | 73.05 | 72.28 | 72.62 | 9,986,125 | -0.50(-0.68%) |
Feb 20, 2015 | 73.01 | 73.30 | 72.38 | 73.12 | 11,303,559 | +0.17(+0.23%) |
Feb 19, 2015 | 72.85 | 73.78 | 72.20 | 72.95 | 14,425,688 | -1.41(-1.89%) |
Feb 18, 2015 | 74.90 | 75.17 | 74.31 | 74.36 | 10,273,829 | -1.32(-1.74%) |
Feb 17, 2015 | 75.62 | 76.04 | 75.09 | 75.68 | 10,536,501 | -0.26(-0.34%) |
Feb 13, 2015 | 74.97 | 75.93 | 75.93 | 75.93 | 11,130,936 | +1.29(+1.73%) |
Feb 12, 2015 | 74.25 | 74.77 | 73.94 | 74.64 | 9,823,332 | +1.31(+1.79%) |
Feb 11, 2015 | 72.66 | 73.46 | 72.20 | 73.33 | 12,987,414 | -0.13(-0.18%) |
Feb 10, 2015 | 73.69 | 73.76 | 72.07 | 73.46 | 10,547,670 | -0.17(-0.23%) |
Feb 09, 2015 | 73.24 | 74.34 | 73.11 | 73.63 | 9,571,710 | +0.55(+0.75%) |
Feb 06, 2015 | 73.12 | 73.65 | 72.75 | 73.08 | 11,481,847 | +0.20(+0.27%) |
Feb 05, 2015 | 73.06 | 73.42 | 72.39 | 72.88 | 11,291,690 | +0.64(+0.89%) |
Feb 04, 2015 | 72.34 | 72.86 | 71.60 | 72.24 | 15,260,159 | -0.79(-1.08%) |
Feb 03, 2015 | 71.81 | 73.42 | 71.79 | 73.03 | 21,394,966 | +2.31(+3.27%) |
Feb 02, 2015 | 69.33 | 70.76 | 68.65 | 70.71 | 17,292,152 | +2.35(+3.44%) |
Jan 30, 2015 | 67.74 | 68.86 | 65.93 | 68.36 | 30,873,520 | -0.31(-0.46%) |
Jan 29, 2015 | 69.50 | 69.76 | 67.78 | 68.67 | 20,986,826 | -0.47(-0.68%) |
Jan 28, 2015 | 72.11 | 72.12 | 68.95 | 69.15 | 15,783,170 | -3.03(-4.20%) |
Jan 27, 2015 | 72.08 | 72.55 | 71.76 | 72.18 | 9,580,408 | -0.41(-0.57%) |
Jan 26, 2015 | 71.49 | 72.91 | 70.89 | 72.60 | 11,503,843 | +1.35(+1.90%) |
Jan 23, 2015 | 72.16 | 72.51 | 71.16 | 71.24 | 11,975,268 | -1.38(-1.90%) |
Jan 22, 2015 | 72.52 | 72.76 | 71.33 | 72.62 | 11,199,918 | +0.51(+0.70%) |
Jan 21, 2015 | 71.20 | 72.19 | 70.91 | 72.11 | 12,404,586 | +1.13(+1.59%) |
Jan 20, 2015 | 69.71 | 71.06 | 69.21 | 70.99 | 15,607,278 | +0.90(+1.28%) |
Jan 16, 2015 | 68.32 | 70.10 | 68.32 | 70.09 | 18,904,638 | +1.63(+2.39%) |
Jan 15, 2015 | 69.27 | 69.97 | 68.36 | 68.45 | 14,493,596 | -0.82(-1.18%) |
Jan 14, 2015 | 68.81 | 69.61 | 67.89 | 69.27 | 21,171,980 | -0.20(-0.29%) |
Jan 13, 2015 | 71.29 | 71.78 | 68.80 | 69.47 | 19,913,786 | -1.12(-1.59%) |
Jan 12, 2015 | 71.66 | 71.66 | 70.38 | 70.59 | 13,350,624 | -1.55(-2.15%) |
Jan 09, 2015 | 73.44 | 73.49 | 71.79 | 72.15 | 14,375,096 | -1.47(-1.99%) |
Jan 08, 2015 | 72.80 | 73.64 | 72.41 | 73.62 | 12,948,465 | +1.65(+2.29%) |
Jan 07, 2015 | 72.84 | 73.16 | 71.68 | 71.97 | 15,528,698 | -0.06(-0.08%) |
Jan 06, 2015 | 71.92 | 72.69 | 70.99 | 72.03 | 17,373,082 | -0.03(-0.05%) |
Jan 05, 2015 | 73.98 | 74.14 | 71.64 | 72.06 | 17,590,364 | -3.00(-4.00%) |
Jan 02, 2015 | 74.43 | 75.34 | 73.91 | 75.06 | 8,859,886 | +0.27(+0.36%) |
Dec 31, 2014 | 74.44 | 74.80 | 74.80 | 74.80 | 9,616,584 | -0.62(-0.82%) |
Dec 30, 2014 | 75.30 | 75.78 | 74.78 | 75.42 | 8,487,017 | -0.14(-0.19%) |
Dec 29, 2014 | 75.64 | 76.26 | 75.20 | 75.56 | 9,063,160 | +0.05(+0.06%) |
Dec 26, 2014 | 75.96 | 76.24 | 75.22 | 75.51 | 6,569,893 | -0.15(-0.19%) |
Dec 24, 2014 | 75.78 | 75.66 | 75.66 | 75.66 | 6,803,960 | -0.32(-0.42%) |
Dec 23, 2014 | 75.18 | 76.31 | 74.89 | 75.98 | 12,134,167 | +1.28(+1.71%) |
Dec 22, 2014 | 74.92 | 75.33 | 74.06 | 74.70 | 14,140,122 | -0.60(-0.80%) |
Dec 19, 2014 | 73.03 | 75.32 | 72.34 | 75.30 | 23,582,172 | +2.60(+3.58%) |
Dec 18, 2014 | 72.02 | 72.70 | 70.33 | 72.70 | 20,247,196 | +2.01(+2.84%) |
Dec 17, 2014 | 68.13 | 71.07 | 68.01 | 70.69 | 20,032,130 | +2.88(+4.25%) |
Dec 16, 2014 | 67.01 | 69.65 | 66.77 | 67.81 | 19,076,336 | +0.56(+0.83%) |
Dec 15, 2014 | 68.76 | 69.28 | 66.95 | 67.25 | 19,711,984 | -1.01(-1.48%) |
Dec 12, 2014 | 69.18 | 69.57 | 68.25 | 68.26 | 18,018,336 | -1.69(-2.41%) |
Dec 11, 2014 | 69.99 | 71.52 | 69.54 | 69.95 | 15,421,849 | +0.03(+0.05%) |
Dec 10, 2014 | 70.82 | 70.84 | 68.72 | 69.91 | 22,606,202 | -1.43(-2.01%) |
Dec 09, 2014 | 70.79 | 72.11 | 70.76 | 71.35 | 16,576,310 | +0.14(+0.20%) |
Dec 08, 2014 | 73.27 | 73.30 | 70.95 | 71.21 | 20,706,680 | -2.71(-3.67%) |
Dec 05, 2014 | 74.54 | 74.79 | 73.82 | 73.92 | 11,493,701 | -0.94(-1.26%) |
Dec 04, 2014 | 75.40 | 75.40 | 74.02 | 74.86 | 12,172,969 | -0.95(-1.26%) |
Dec 03, 2014 | 76.50 | 76.56 | 75.44 | 75.82 | 12,086,732 | -0.21(-0.27%) |
Dec 02, 2014 | 74.19 | 76.38 | 73.94 | 76.02 | 12,811,198 | +1.53(+2.05%) |