Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 79.35 | 79.42 | 79.06 | 79.06 | 860,348 | -0.32(-0.41%) |
Feb 26, 2015 | 79.20 | 79.44 | 79.08 | 79.38 | 240,153 | -0.01(-0.01%) |
Feb 25, 2015 | 79.40 | 79.62 | 79.26 | 79.39 | 531,307 | -0.10(-0.13%) |
Feb 24, 2015 | 79.25 | 79.59 | 79.08 | 79.49 | 1,610,414 | +0.35(+0.44%) |
Feb 23, 2015 | 78.95 | 79.16 | 78.85 | 79.14 | 1,139,774 | -0.01(-0.01%) |
Feb 20, 2015 | 78.42 | 79.19 | 78.23 | 79.15 | 594,856 | +0.45(+0.57%) |
Feb 19, 2015 | 78.49 | 78.88 | 78.46 | 78.70 | 1,432,136 | -0.15(-0.19%) |
Feb 18, 2015 | 78.81 | 78.88 | 78.62 | 78.85 | 592,710 | -0.10(-0.13%) |
Feb 17, 2015 | 78.73 | 79.01 | 78.56 | 78.96 | 1,995,164 | +0.14(+0.17%) |
Feb 13, 2015 | 78.45 | 78.82 | 78.82 | 78.82 | 485,636 | +0.31(+0.40%) |
Feb 12, 2015 | 78.15 | 78.53 | 78.10 | 78.51 | 446,944 | +0.75(+0.96%) |
Feb 11, 2015 | 77.54 | 77.94 | 77.33 | 77.76 | 789,798 | +0.15(+0.20%) |
Feb 10, 2015 | 77.26 | 77.71 | 76.96 | 77.60 | 650,019 | +0.79(+1.03%) |
Feb 09, 2015 | 76.67 | 77.22 | 76.67 | 76.81 | 790,481 | -0.32(-0.42%) |
Feb 06, 2015 | 77.42 | 77.74 | 76.91 | 77.14 | 626,135 | -0.13(-0.17%) |
Feb 05, 2015 | 76.78 | 77.31 | 76.78 | 77.26 | 732,740 | +0.74(+0.97%) |
Feb 04, 2015 | 76.33 | 77.02 | 76.30 | 76.52 | 1,027,461 | -0.26(-0.34%) |
Feb 03, 2015 | 76.05 | 76.79 | 75.94 | 76.79 | 1,015,111 | +1.08(+1.43%) |
Feb 02, 2015 | 74.89 | 75.72 | 74.19 | 75.71 | 1,130,121 | +1.03(+1.38%) |
Jan 30, 2015 | 75.00 | 75.72 | 74.58 | 74.68 | 1,884,912 | -0.89(-1.18%) |
Jan 29, 2015 | 74.85 | 75.69 | 74.30 | 75.57 | 1,761,797 | +0.77(+1.03%) |
Jan 28, 2015 | 76.36 | 76.43 | 74.77 | 74.80 | 4,144,219 | -0.97(-1.28%) |
Jan 27, 2015 | 76.06 | 76.32 | 75.44 | 75.77 | 741,688 | -1.30(-1.69%) |
Jan 26, 2015 | 76.92 | 77.13 | 76.56 | 77.07 | 986,138 | +0.08(+0.11%) |
Jan 23, 2015 | 77.32 | 77.43 | 76.91 | 76.98 | 3,257,910 | -0.46(-0.59%) |
Jan 22, 2015 | 76.59 | 77.50 | 75.98 | 77.44 | 923,554 | +1.22(+1.60%) |
Jan 21, 2015 | 75.64 | 76.49 | 75.55 | 76.23 | 1,629,338 | +0.27(+0.36%) |
Jan 20, 2015 | 76.01 | 76.20 | 75.26 | 75.95 | 1,189,008 | +0.20(+0.26%) |
Jan 16, 2015 | 74.80 | 75.85 | 74.68 | 75.76 | 1,780,864 | +0.92(+1.23%) |
Jan 15, 2015 | 75.73 | 75.95 | 74.78 | 74.84 | 1,258,714 | -0.76(-1.00%) |
Jan 14, 2015 | 75.39 | 75.68 | 74.75 | 75.60 | 2,530,041 | -0.51(-0.67%) |
Jan 13, 2015 | 76.87 | 77.36 | 75.51 | 76.11 | 1,550,300 | -0.20(-0.26%) |
Jan 12, 2015 | 76.87 | 77.03 | 76.02 | 76.30 | 1,087,178 | -0.57(-0.74%) |
Jan 09, 2015 | 77.74 | 77.74 | 76.61 | 76.87 | 1,567,160 | -0.61(-0.79%) |
Jan 08, 2015 | 76.67 | 77.61 | 76.67 | 77.48 | 1,429,342 | +1.39(+1.82%) |
Jan 07, 2015 | 75.83 | 76.30 | 75.63 | 76.10 | 2,024,599 | +0.89(+1.19%) |
Jan 06, 2015 | 76.00 | 76.27 | 74.86 | 75.20 | 2,228,619 | -0.68(-0.90%) |
Jan 05, 2015 | 76.81 | 76.85 | 75.77 | 75.89 | 1,988,940 | -1.37(-1.77%) |
Jan 02, 2015 | 77.80 | 77.87 | 76.85 | 77.25 | 1,376,485 | -0.10(-0.13%) |
Dec 31, 2014 | 78.32 | 77.36 | 77.36 | 77.36 | 956,578 | -0.79(-1.01%) |
Dec 30, 2014 | 78.24 | 78.39 | 78.10 | 78.15 | 1,473,484 | -0.36(-0.46%) |
Dec 29, 2014 | 78.45 | 78.67 | 78.34 | 78.51 | 1,521,245 | -0.01(-0.01%) |
Dec 26, 2014 | 78.49 | 78.67 | 78.44 | 78.51 | 382,666 | +0.27(+0.35%) |
Dec 24, 2014 | 78.34 | 78.24 | 78.24 | 78.24 | 370,311 | -0.06(-0.08%) |
Dec 23, 2014 | 78.50 | 78.52 | 78.23 | 78.30 | 593,235 | +0.13(+0.16%) |
Dec 22, 2014 | 77.90 | 78.20 | 77.83 | 78.17 | 1,251,155 | +0.30(+0.39%) |
Dec 19, 2014 | 77.75 | 78.14 | 77.45 | 77.87 | 1,408,040 | +0.35(+0.45%) |
Dec 18, 2014 | 76.74 | 77.55 | 76.43 | 77.52 | 4,257,765 | +1.90(+2.52%) |
Dec 17, 2014 | 74.37 | 75.76 | 74.28 | 75.62 | 2,766,771 | +1.46(+1.97%) |
Dec 16, 2014 | 74.48 | 75.93 | 74.15 | 74.15 | 5,051,677 | -0.63(-0.84%) |
Dec 15, 2014 | 75.82 | 76.01 | 74.59 | 74.78 | 2,144,684 | -0.65(-0.86%) |
Dec 12, 2014 | 76.08 | 76.55 | 75.37 | 75.43 | 2,095,514 | -1.25(-1.63%) |
Dec 11, 2014 | 76.58 | 77.51 | 76.52 | 76.68 | 2,291,271 | +0.32(+0.42%) |
Dec 10, 2014 | 77.37 | 77.37 | 76.24 | 76.36 | 3,627,174 | -1.14(-1.47%) |
Dec 09, 2014 | 76.82 | 77.59 | 76.54 | 77.51 | 2,159,217 | -0.17(-0.22%) |
Dec 08, 2014 | 78.03 | 78.17 | 77.40 | 77.67 | 2,157,154 | -0.52(-0.66%) |
Dec 05, 2014 | 78.15 | 78.39 | 78.09 | 78.19 | 670,858 | +0.18(+0.23%) |
Dec 04, 2014 | 77.97 | 78.24 | 77.66 | 78.01 | 1,416,901 | -0.08(-0.10%) |
Dec 03, 2014 | 77.98 | 78.20 | 77.90 | 78.09 | 565,069 | +0.19(+0.24%) |
Dec 02, 2014 | 77.46 | 78.01 | 77.46 | 77.90 | 575,709 | +0.52(+0.67%) |