Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 73.90 | 74.49 | 73.73 | 74.25 | 1,955,487 | +0.35(+0.47%) |
Feb 26, 2015 | 73.47 | 73.95 | 73.11 | 73.90 | 1,965,108 | +0.36(+0.49%) |
Feb 25, 2015 | 73.39 | 73.90 | 73.20 | 73.54 | 1,662,855 | +0.31(+0.43%) |
Feb 24, 2015 | 73.27 | 73.71 | 73.04 | 73.22 | 1,312,132 | -0.33(-0.45%) |
Feb 23, 2015 | 73.09 | 73.77 | 72.96 | 73.55 | 1,657,215 | +0.30(+0.42%) |
Feb 20, 2015 | 72.37 | 73.28 | 72.19 | 73.25 | 1,373,425 | +0.64(+0.89%) |
Feb 19, 2015 | 72.94 | 73.07 | 72.46 | 72.60 | 1,298,195 | -0.38(-0.52%) |
Feb 18, 2015 | 72.84 | 73.42 | 72.72 | 72.98 | 1,433,471 | -0.25(-0.34%) |
Feb 17, 2015 | 73.33 | 73.55 | 72.80 | 73.23 | 2,291,068 | -0.64(-0.86%) |
Feb 13, 2015 | 72.70 | 73.87 | 73.87 | 73.87 | 4,136,287 | +1.41(+1.95%) |
Feb 12, 2015 | 71.82 | 72.78 | 71.82 | 72.45 | 1,845,092 | +0.49(+0.68%) |
Feb 11, 2015 | 71.72 | 72.36 | 71.45 | 71.96 | 1,977,311 | +0.31(+0.44%) |
Feb 10, 2015 | 71.86 | 71.97 | 70.86 | 71.65 | 2,680,469 | +0.49(+0.69%) |
Feb 09, 2015 | 71.07 | 71.31 | 70.21 | 71.15 | 2,979,334 | -0.08(-0.11%) |
Feb 06, 2015 | 70.23 | 72.66 | 70.09 | 71.23 | 5,813,895 | +1.03(+1.47%) |
Feb 05, 2015 | 66.79 | 70.46 | 66.79 | 70.20 | 6,933,302 | +5.24(+8.06%) |
Feb 04, 2015 | 65.14 | 65.72 | 64.85 | 64.97 | 2,661,585 | -0.26(-0.40%) |
Feb 03, 2015 | 64.74 | 65.33 | 64.44 | 65.23 | 2,416,144 | +0.90(+1.41%) |
Feb 02, 2015 | 63.33 | 64.34 | 63.05 | 64.32 | 3,663,305 | +1.11(+1.76%) |
Jan 30, 2015 | 63.91 | 64.35 | 63.13 | 63.21 | 2,638,001 | -1.24(-1.92%) |
Jan 29, 2015 | 63.41 | 64.53 | 63.30 | 64.45 | 2,957,870 | +1.41(+2.23%) |
Jan 28, 2015 | 64.44 | 64.44 | 63.02 | 63.04 | 2,953,169 | -1.21(-1.88%) |
Jan 27, 2015 | 64.37 | 64.47 | 63.38 | 64.25 | 3,775,897 | -0.99(-1.52%) |
Jan 26, 2015 | 65.70 | 65.92 | 64.95 | 65.24 | 2,636,281 | -0.75(-1.14%) |
Jan 23, 2015 | 67.20 | 67.20 | 65.50 | 66.00 | 3,472,242 | -1.26(-1.88%) |
Jan 22, 2015 | 66.67 | 67.46 | 66.04 | 67.26 | 2,510,333 | +1.01(+1.53%) |
Jan 21, 2015 | 65.67 | 66.80 | 65.27 | 66.25 | 2,202,979 | -0.49(-0.74%) |
Jan 20, 2015 | 66.91 | 66.93 | 66.26 | 66.74 | 1,708,420 | +0.28(+0.42%) |
Jan 16, 2015 | 65.66 | 66.60 | 65.41 | 66.46 | 1,847,418 | +0.46(+0.69%) |
Jan 15, 2015 | 66.33 | 66.41 | 65.75 | 66.00 | 1,720,609 | -0.37(-0.55%) |
Jan 14, 2015 | 65.80 | 66.48 | 65.40 | 66.37 | 1,402,546 | -0.36(-0.54%) |
Jan 13, 2015 | 66.55 | 67.87 | 66.29 | 66.73 | 1,620,437 | +0.23(+0.35%) |
Jan 12, 2015 | 66.92 | 67.24 | 65.87 | 66.50 | 2,174,743 | -0.57(-0.85%) |
Jan 09, 2015 | 67.54 | 67.70 | 66.85 | 67.07 | 1,290,891 | -0.45(-0.66%) |
Jan 08, 2015 | 66.84 | 67.71 | 66.64 | 67.52 | 1,634,542 | +0.96(+1.44%) |
Jan 07, 2015 | 66.62 | 66.83 | 66.18 | 66.56 | 1,771,869 | +0.30(+0.46%) |
Jan 06, 2015 | 66.87 | 67.01 | 66.09 | 66.26 | 1,773,752 | -0.62(-0.92%) |
Jan 05, 2015 | 67.33 | 67.37 | 66.71 | 66.87 | 1,432,381 | -0.81(-1.20%) |
Jan 02, 2015 | 68.55 | 68.71 | 67.17 | 67.69 | 1,034,538 | -0.55(-0.80%) |
Dec 31, 2014 | 69.26 | 68.23 | 68.23 | 68.23 | 1,021,927 | -0.87(-1.26%) |
Dec 30, 2014 | 69.26 | 69.60 | 68.64 | 69.10 | 1,544,615 | -0.21(-0.30%) |
Dec 29, 2014 | 69.18 | 69.56 | 68.67 | 69.31 | 924,064 | -0.04(-0.06%) |
Dec 26, 2014 | 69.52 | 69.75 | 69.52 | 69.35 | 467,012 | +0.05(+0.08%) |
Dec 24, 2014 | 69.58 | 69.30 | 69.30 | 69.30 | 1,490,845 | -0.33(-0.48%) |
Dec 23, 2014 | 68.25 | 69.71 | 68.25 | 69.63 | 3,100,155 | +1.49(+2.18%) |
Dec 22, 2014 | 68.23 | 68.31 | 67.50 | 68.14 | 1,744,533 | -0.13(-0.20%) |
Dec 19, 2014 | 68.04 | 68.43 | 67.59 | 68.28 | 3,558,624 | +0.42(+0.62%) |
Dec 18, 2014 | 67.00 | 67.86 | 66.74 | 67.86 | 1,973,489 | +1.59(+2.41%) |
Dec 17, 2014 | 65.49 | 66.69 | 65.11 | 66.26 | 1,844,513 | +0.90(+1.38%) |
Dec 16, 2014 | 64.64 | 66.43 | 64.27 | 65.36 | 2,397,569 | +0.68(+1.05%) |
Dec 15, 2014 | 65.79 | 65.89 | 64.67 | 64.68 | 1,294,002 | -0.72(-1.10%) |
Dec 12, 2014 | 65.92 | 66.38 | 65.25 | 65.40 | 1,547,972 | -0.88(-1.32%) |
Dec 11, 2014 | 66.57 | 66.90 | 66.14 | 66.27 | 1,527,970 | +0.50(+0.76%) |
Dec 10, 2014 | 66.47 | 66.66 | 65.75 | 65.77 | 1,833,733 | -1.07(-1.59%) |
Dec 09, 2014 | 66.13 | 66.86 | 65.69 | 66.84 | 1,344,867 | +0.37(+0.55%) |
Dec 08, 2014 | 66.79 | 66.96 | 66.16 | 66.47 | 1,382,243 | -0.39(-0.58%) |
Dec 05, 2014 | 66.49 | 66.86 | 66.28 | 66.86 | 1,780,259 | +0.27(+0.40%) |
Dec 04, 2014 | 66.55 | 66.94 | 66.18 | 66.59 | 1,924,299 | -0.22(-0.33%) |
Dec 03, 2014 | 66.26 | 66.88 | 65.81 | 66.81 | 2,870,078 | +0.31(+0.47%) |
Dec 02, 2014 | 66.03 | 66.55 | 65.87 | 66.50 | 1,643,152 | +0.47(+0.71%) |