Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 83.36 | 83.52 | 81.88 | 81.99 | 582,119 | -1.30(-1.56%) |
Feb 26, 2015 | 82.89 | 83.51 | 82.08 | 83.28 | 645,053 | +0.40(+0.48%) |
Feb 25, 2015 | 82.51 | 83.67 | 81.99 | 82.89 | 530,276 | +0.39(+0.47%) |
Feb 24, 2015 | 82.55 | 83.31 | 81.81 | 82.50 | 615,729 | +0.20(+0.24%) |
Feb 23, 2015 | 83.18 | 83.59 | 81.31 | 82.30 | 869,343 | -0.79(-0.95%) |
Feb 20, 2015 | 81.84 | 83.56 | 81.30 | 83.09 | 1,137,678 | +1.80(+2.21%) |
Feb 19, 2015 | 80.31 | 82.04 | 80.13 | 81.29 | 1,289,282 | +0.99(+1.24%) |
Feb 18, 2015 | 79.03 | 81.38 | 78.55 | 80.30 | 4,065,576 | +5.55(+7.42%) |
Feb 17, 2015 | 73.85 | 75.30 | 72.52 | 74.75 | 2,275,393 | +0.88(+1.19%) |
Feb 13, 2015 | 74.58 | 73.87 | 73.87 | 73.87 | 603,941 | -0.85(-1.13%) |
Feb 12, 2015 | 73.32 | 74.78 | 72.11 | 74.72 | 569,245 | +1.42(+1.93%) |
Feb 11, 2015 | 73.80 | 74.35 | 72.94 | 73.30 | 655,831 | -0.31(-0.43%) |
Feb 10, 2015 | 71.54 | 74.16 | 71.54 | 73.62 | 518,678 | +1.56(+2.17%) |
Feb 09, 2015 | 74.40 | 74.69 | 71.63 | 72.06 | 862,749 | -2.80(-3.74%) |
Feb 06, 2015 | 73.68 | 75.08 | 73.35 | 74.86 | 841,826 | +1.17(+1.59%) |
Feb 05, 2015 | 72.67 | 73.95 | 72.40 | 73.69 | 641,714 | +0.93(+1.28%) |
Feb 04, 2015 | 72.65 | 73.28 | 71.78 | 72.75 | 632,130 | -0.47(-0.64%) |
Feb 03, 2015 | 71.82 | 73.37 | 71.74 | 73.22 | 536,662 | +1.53(+2.13%) |
Feb 02, 2015 | 71.92 | 72.66 | 69.67 | 71.69 | 505,208 | -0.21(-0.29%) |
Jan 30, 2015 | 72.76 | 73.04 | 71.75 | 71.90 | 675,078 | -1.11(-1.52%) |
Jan 29, 2015 | 71.52 | 73.03 | 70.94 | 73.01 | 462,734 | +1.60(+2.24%) |
Jan 28, 2015 | 73.14 | 73.51 | 71.32 | 71.41 | 484,297 | -1.23(-1.69%) |
Jan 27, 2015 | 71.56 | 73.02 | 71.27 | 72.64 | 449,082 | +0.23(+0.32%) |
Jan 26, 2015 | 71.85 | 72.61 | 71.44 | 72.40 | 421,851 | +1.01(+1.41%) |
Jan 23, 2015 | 70.96 | 71.83 | 70.93 | 71.40 | 345,686 | +0.56(+0.79%) |
Jan 22, 2015 | 70.12 | 71.01 | 69.54 | 70.84 | 595,173 | +1.18(+1.69%) |
Jan 21, 2015 | 69.89 | 70.40 | 69.16 | 69.66 | 559,275 | -0.52(-0.74%) |
Jan 20, 2015 | 71.16 | 71.96 | 69.86 | 70.17 | 613,033 | +0.06(+0.09%) |
Jan 16, 2015 | 69.80 | 70.23 | 69.31 | 70.11 | 764,917 | +0.05(+0.07%) |
Jan 15, 2015 | 72.91 | 73.47 | 68.81 | 70.06 | 1,001,061 | -1.54(-2.15%) |
Jan 14, 2015 | 71.96 | 72.58 | 71.33 | 71.60 | 884,080 | -1.00(-1.38%) |
Jan 13, 2015 | 72.59 | 74.19 | 71.91 | 72.61 | 1,098,201 | +1.09(+1.53%) |
Jan 12, 2015 | 72.12 | 72.47 | 71.09 | 71.51 | 500,720 | -0.36(-0.50%) |
Jan 09, 2015 | 71.61 | 72.21 | 70.80 | 71.87 | 420,684 | +0.44(+0.62%) |
Jan 08, 2015 | 71.34 | 72.07 | 70.47 | 71.43 | 875,010 | +1.00(+1.42%) |
Jan 07, 2015 | 68.44 | 71.55 | 67.99 | 70.43 | 1,526,996 | +2.87(+4.24%) |
Jan 06, 2015 | 68.01 | 68.34 | 66.44 | 67.56 | 578,249 | +0.05(+0.08%) |
Jan 05, 2015 | 67.51 | 68.44 | 67.15 | 67.51 | 582,990 | -0.15(-0.23%) |
Jan 02, 2015 | 67.97 | 68.46 | 67.13 | 67.66 | 424,929 | -0.14(-0.20%) |
Dec 31, 2014 | 67.93 | 67.80 | 67.80 | 67.80 | 478,105 | -0.01(-0.01%) |
Dec 30, 2014 | 68.25 | 68.63 | 67.54 | 67.81 | 409,260 | -0.47(-0.70%) |
Dec 29, 2014 | 66.91 | 68.47 | 66.87 | 68.28 | 490,762 | +1.13(+1.68%) |
Dec 26, 2014 | 67.22 | 67.72 | 66.92 | 67.16 | 297,090 | +0.32(+0.48%) |
Dec 24, 2014 | 67.17 | 66.83 | 66.83 | 66.83 | 312,525 | -0.14(-0.22%) |
Dec 23, 2014 | 66.47 | 67.47 | 66.30 | 66.98 | 423,802 | +0.42(+0.64%) |
Dec 22, 2014 | 65.77 | 66.69 | 64.93 | 66.55 | 330,231 | +0.99(+1.51%) |
Dec 19, 2014 | 65.77 | 66.38 | 65.36 | 65.56 | 1,249,710 | -0.59(-0.88%) |
Dec 18, 2014 | 66.38 | 67.02 | 65.55 | 66.15 | 564,901 | +0.28(+0.42%) |
Dec 17, 2014 | 64.86 | 65.89 | 63.82 | 65.87 | 483,793 | +1.22(+1.89%) |
Dec 16, 2014 | 65.40 | 66.04 | 64.64 | 64.65 | 664,373 | -1.09(-1.65%) |
Dec 15, 2014 | 66.32 | 66.97 | 65.27 | 65.73 | 662,345 | -0.41(-0.62%) |
Dec 12, 2014 | 64.70 | 67.11 | 64.44 | 66.14 | 815,318 | +0.81(+1.23%) |
Dec 11, 2014 | 64.50 | 65.85 | 64.19 | 65.33 | 507,305 | +1.36(+2.12%) |
Dec 10, 2014 | 64.64 | 65.51 | 63.89 | 63.98 | 632,973 | -0.74(-1.14%) |
Dec 09, 2014 | 63.28 | 65.69 | 62.91 | 64.71 | 733,547 | +0.76(+1.19%) |
Dec 08, 2014 | 63.77 | 64.99 | 63.68 | 63.95 | 618,175 | -0.20(-0.30%) |
Dec 05, 2014 | 64.22 | 64.43 | 63.60 | 64.15 | 421,596 | -0.19(-0.29%) |
Dec 04, 2014 | 63.67 | 64.88 | 63.66 | 64.33 | 394,046 | +0.36(+0.56%) |
Dec 03, 2014 | 63.74 | 64.38 | 63.18 | 63.98 | 418,998 | +0.14(+0.23%) |
Dec 02, 2014 | 63.23 | 64.23 | 62.70 | 63.83 | 1,028,678 | +0.80(+1.26%) |