Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 81.11 | 81.44 | 80.71 | 80.85 | 1,657,139 | -0.25(-0.30%) |
Feb 26, 2015 | 81.42 | 81.60 | 80.65 | 81.09 | 963,808 | -0.40(-0.49%) |
Feb 25, 2015 | 82.25 | 82.44 | 81.34 | 81.50 | 1,367,419 | -0.86(-1.04%) |
Feb 24, 2015 | 81.13 | 82.57 | 81.10 | 82.35 | 1,355,606 | +1.22(+1.50%) |
Feb 23, 2015 | 81.34 | 81.41 | 80.87 | 81.13 | 737,159 | -0.21(-0.25%) |
Feb 20, 2015 | 80.49 | 81.52 | 80.07 | 81.34 | 1,408,835 | +0.54(+0.67%) |
Feb 19, 2015 | 80.54 | 81.10 | 80.22 | 80.80 | 717,590 | -0.22(-0.27%) |
Feb 18, 2015 | 80.77 | 81.17 | 80.58 | 81.02 | 827,818 | +0.19(+0.23%) |
Feb 17, 2015 | 80.49 | 80.92 | 80.38 | 80.83 | 870,302 | +0.10(+0.12%) |
Feb 13, 2015 | 80.12 | 80.73 | 80.73 | 80.73 | 971,271 | +0.76(+0.95%) |
Feb 12, 2015 | 79.78 | 80.07 | 79.22 | 79.98 | 1,544,236 | +0.59(+0.75%) |
Feb 11, 2015 | 79.66 | 79.79 | 78.88 | 79.38 | 1,603,112 | -0.21(-0.26%) |
Feb 10, 2015 | 78.77 | 79.80 | 78.45 | 79.59 | 1,216,426 | +1.16(+1.48%) |
Feb 09, 2015 | 79.08 | 79.64 | 78.23 | 78.43 | 2,406,475 | -0.76(-0.96%) |
Feb 06, 2015 | 79.05 | 79.68 | 78.96 | 79.19 | 1,222,606 | +0.13(+0.17%) |
Feb 05, 2015 | 79.04 | 79.41 | 78.83 | 79.05 | 1,348,810 | +0.39(+0.50%) |
Feb 04, 2015 | 79.15 | 79.24 | 78.35 | 78.66 | 2,094,717 | -0.66(-0.83%) |
Feb 03, 2015 | 78.92 | 79.52 | 78.64 | 79.32 | 1,850,041 | +0.77(+0.98%) |
Feb 02, 2015 | 76.82 | 78.85 | 76.56 | 78.55 | 2,648,950 | +1.55(+2.02%) |
Jan 30, 2015 | 78.26 | 78.26 | 76.81 | 76.99 | 3,900,011 | -1.58(-2.01%) |
Jan 29, 2015 | 76.88 | 78.92 | 76.18 | 78.57 | 3,979,162 | +4.16(+5.59%) |
Jan 28, 2015 | 75.10 | 75.76 | 74.06 | 74.41 | 2,753,299 | -0.65(-0.87%) |
Jan 27, 2015 | 75.90 | 76.08 | 74.88 | 75.06 | 1,627,716 | -1.79(-2.33%) |
Jan 26, 2015 | 76.86 | 77.12 | 76.42 | 76.85 | 1,785,231 | +0.07(+0.10%) |
Jan 23, 2015 | 77.04 | 77.30 | 76.58 | 76.78 | 1,362,862 | -0.39(-0.51%) |
Jan 22, 2015 | 76.46 | 77.37 | 75.72 | 77.17 | 1,558,055 | +1.18(+1.55%) |
Jan 21, 2015 | 75.14 | 76.02 | 74.92 | 76.00 | 1,513,740 | +0.52(+0.69%) |
Jan 20, 2015 | 75.82 | 76.05 | 74.44 | 75.48 | 1,247,513 | -0.02(-0.02%) |
Jan 16, 2015 | 75.42 | 75.50 | 75.50 | 75.50 | 1,698,660 | +0.08(+0.11%) |
Jan 15, 2015 | 76.94 | 77.54 | 75.33 | 75.41 | 1,590,780 | -1.53(-1.99%) |
Jan 14, 2015 | 75.66 | 77.01 | 75.66 | 76.94 | 1,936,841 | +0.10(+0.13%) |
Jan 13, 2015 | 77.94 | 78.55 | 76.23 | 76.84 | 1,618,146 | -0.44(-0.57%) |
Jan 12, 2015 | 77.84 | 77.96 | 76.99 | 77.29 | 1,339,432 | -0.49(-0.63%) |
Jan 09, 2015 | 78.60 | 78.72 | 77.53 | 77.78 | 1,743,146 | -1.50(-1.89%) |
Jan 08, 2015 | 77.82 | 79.29 | 77.82 | 79.28 | 1,252,141 | +1.48(+1.90%) |
Jan 07, 2015 | 77.02 | 78.10 | 76.61 | 77.80 | 1,759,054 | +1.32(+1.72%) |
Jan 06, 2015 | 77.25 | 77.59 | 75.83 | 76.48 | 1,438,945 | -0.77(-1.00%) |
Jan 05, 2015 | 78.29 | 78.47 | 77.07 | 77.25 | 1,479,527 | -1.69(-2.13%) |
Jan 02, 2015 | 79.39 | 79.59 | 78.02 | 78.94 | 672,855 | -0.05(-0.06%) |
Dec 31, 2014 | 79.89 | 78.99 | 78.99 | 78.99 | 695,763 | -0.53(-0.66%) |
Dec 30, 2014 | 79.42 | 79.70 | 79.10 | 79.52 | 1,025,113 | -0.01(-0.01%) |
Dec 29, 2014 | 79.49 | 80.12 | 79.47 | 79.52 | 1,286,662 | -0.26(-0.33%) |
Dec 26, 2014 | 80.24 | 80.34 | 79.78 | 79.79 | 659,593 | -0.25(-0.32%) |
Dec 24, 2014 | 80.07 | 80.04 | 80.04 | 80.04 | 622,051 | +0.03(+0.04%) |
Dec 23, 2014 | 80.11 | 80.29 | 79.83 | 80.01 | 1,280,460 | +0.21(+0.26%) |
Dec 22, 2014 | 79.83 | 80.16 | 79.33 | 79.80 | 1,564,794 | +0.14(+0.18%) |
Dec 19, 2014 | 79.52 | 79.90 | 79.05 | 79.66 | 1,797,385 | +0.40(+0.51%) |
Dec 18, 2014 | 78.54 | 79.27 | 78.23 | 79.26 | 1,322,961 | +1.66(+2.14%) |
Dec 17, 2014 | 76.94 | 77.77 | 76.35 | 77.60 | 1,309,443 | +0.67(+0.87%) |
Dec 16, 2014 | 76.08 | 78.08 | 76.08 | 76.93 | 1,349,609 | +0.55(+0.72%) |
Dec 15, 2014 | 77.41 | 77.84 | 76.17 | 76.38 | 1,124,451 | -0.65(-0.84%) |
Dec 12, 2014 | 77.39 | 77.79 | 76.99 | 77.03 | 1,094,602 | -1.01(-1.30%) |
Dec 11, 2014 | 78.10 | 78.80 | 77.81 | 78.04 | 1,370,613 | +0.39(+0.51%) |
Dec 10, 2014 | 78.15 | 78.48 | 77.45 | 77.65 | 1,578,453 | -0.91(-1.16%) |
Dec 09, 2014 | 77.37 | 78.59 | 77.22 | 78.56 | 1,133,142 | +0.21(+0.26%) |
Dec 08, 2014 | 78.51 | 78.90 | 78.05 | 78.36 | 1,055,766 | -0.25(-0.31%) |
Dec 05, 2014 | 77.90 | 78.69 | 77.81 | 78.60 | 1,560,981 | +0.63(+0.81%) |
Dec 04, 2014 | 78.14 | 78.34 | 77.55 | 77.97 | 1,504,033 | -0.43(-0.55%) |
Dec 03, 2014 | 77.57 | 78.57 | 77.55 | 78.40 | 1,022,516 | +0.72(+0.93%) |
Dec 02, 2014 | 77.07 | 78.18 | 76.88 | 77.67 | 2,794,081 | +0.76(+0.99%) |