Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 71.28 | 71.38 | 70.86 | 71.13 | 35,129 | -0.24(-0.34%) |
Feb 26, 2015 | 71.55 | 71.75 | 71.03 | 71.37 | 34,024 | -0.38(-0.53%) |
Feb 25, 2015 | 72.02 | 72.17 | 71.52 | 71.75 | 28,446 | +0.34(+0.48%) |
Feb 24, 2015 | 72.13 | 72.58 | 71.02 | 71.41 | 38,481 | -1.21(-1.67%) |
Feb 23, 2015 | 72.87 | 73.90 | 72.50 | 72.62 | 25,849 | -0.05(-0.07%) |
Feb 20, 2015 | 72.58 | 72.84 | 72.18 | 72.67 | 36,389 | +0.30(+0.41%) |
Feb 19, 2015 | 72.38 | 72.99 | 71.87 | 72.37 | 15,927 | +0.03(+0.04%) |
Feb 18, 2015 | 72.24 | 72.73 | 72.03 | 72.34 | 30,940 | +0.15(+0.21%) |
Feb 17, 2015 | 72.09 | 72.30 | 71.42 | 72.19 | 26,812 | +0.25(+0.35%) |
Feb 13, 2015 | 71.75 | 71.94 | 71.94 | 71.94 | 48,000 | +0.15(+0.21%) |
Feb 12, 2015 | 72.20 | 72.23 | 71.26 | 71.79 | 34,569 | -0.12(-0.17%) |
Feb 11, 2015 | 72.13 | 72.25 | 71.75 | 71.91 | 22,526 | -0.23(-0.32%) |
Feb 10, 2015 | 72.53 | 72.61 | 71.50 | 72.14 | 28,907 | -0.34(-0.47%) |
Feb 09, 2015 | 72.50 | 73.55 | 71.81 | 72.48 | 25,445 | -0.51(-0.70%) |
Feb 06, 2015 | 73.31 | 73.81 | 72.49 | 72.99 | 37,953 | -0.15(-0.21%) |
Feb 05, 2015 | 72.08 | 73.49 | 72.00 | 73.14 | 100,034 | +1.38(+1.92%) |
Feb 04, 2015 | 72.16 | 73.11 | 71.04 | 71.76 | 73,512 | -0.88(-1.21%) |
Feb 03, 2015 | 71.60 | 72.89 | 71.60 | 72.64 | 56,574 | +0.95(+1.33%) |
Feb 02, 2015 | 71.33 | 71.75 | 70.73 | 71.69 | 38,600 | -0.22(-0.31%) |
Jan 30, 2015 | 72.54 | 72.64 | 71.56 | 71.91 | 68,748 | -1.09(-1.49%) |
Jan 29, 2015 | 72.07 | 73.00 | 71.94 | 73.00 | 24,488 | +0.64(+0.88%) |
Jan 28, 2015 | 73.79 | 74.21 | 72.02 | 72.36 | 43,399 | -1.04(-1.42%) |
Jan 27, 2015 | 73.61 | 74.31 | 73.20 | 73.40 | 20,643 | -0.82(-1.10%) |
Jan 26, 2015 | 73.77 | 75.12 | 73.77 | 74.22 | 30,946 | -0.31(-0.42%) |
Jan 23, 2015 | 73.91 | 75.06 | 73.61 | 74.53 | 43,611 | +0.67(+0.91%) |
Jan 22, 2015 | 72.78 | 74.01 | 72.67 | 73.86 | 44,956 | +1.21(+1.67%) |
Jan 21, 2015 | 72.89 | 73.25 | 72.09 | 72.65 | 42,221 | -0.60(-0.82%) |
Jan 20, 2015 | 75.70 | 75.70 | 73.00 | 73.25 | 83,137 | -2.50(-3.30%) |
Jan 16, 2015 | 74.01 | 75.77 | 73.96 | 75.75 | 67,212 | +1.58(+2.13%) |
Jan 15, 2015 | 76.00 | 76.07 | 74.01 | 74.17 | 36,197 | -1.72(-2.27%) |
Jan 14, 2015 | 74.25 | 76.25 | 73.62 | 75.89 | 65,219 | +1.39(+1.87%) |
Jan 13, 2015 | 76.22 | 76.93 | 74.17 | 74.50 | 188,289 | -0.94(-1.25%) |
Jan 12, 2015 | 74.93 | 75.64 | 72.42 | 75.44 | 238,603 | -2.91(-3.71%) |
Jan 09, 2015 | 78.06 | 78.85 | 78.06 | 78.35 | 23,608 | +0.13(+0.17%) |
Jan 08, 2015 | 77.80 | 78.34 | 77.59 | 78.22 | 35,615 | +1.02(+1.32%) |
Jan 07, 2015 | 76.93 | 77.20 | 76.00 | 77.20 | 214,620 | +0.53(+0.69%) |
Jan 06, 2015 | 77.51 | 77.51 | 75.88 | 76.67 | 57,544 | -0.84(-1.08%) |
Jan 05, 2015 | 77.66 | 78.18 | 76.85 | 77.51 | 34,500 | -0.59(-0.76%) |
Jan 02, 2015 | 79.13 | 79.13 | 77.20 | 78.10 | 55,542 | -0.61(-0.77%) |
Dec 31, 2014 | 79.89 | 78.71 | 78.71 | 78.71 | 68,000 | -0.68(-0.86%) |
Dec 30, 2014 | 80.01 | 80.17 | 79.27 | 79.39 | 14,961 | -0.56(-0.70%) |
Dec 29, 2014 | 79.22 | 80.12 | 79.00 | 79.95 | 40,878 | +0.93(+1.18%) |
Dec 26, 2014 | 79.24 | 79.75 | 78.50 | 79.02 | 17,637 | +0.02(+0.03%) |
Dec 24, 2014 | 78.94 | 79.00 | 79.00 | 79.00 | 25,200 | +0.36(+0.46%) |
Dec 23, 2014 | 77.90 | 79.61 | 76.19 | 78.64 | 105,795 | -0.38(-0.48%) |
Dec 22, 2014 | 79.99 | 80.48 | 78.79 | 79.02 | 93,201 | -0.86(-1.08%) |
Dec 19, 2014 | 79.87 | 80.03 | 79.50 | 79.88 | 71,989 | -0.17(-0.21%) |
Dec 18, 2014 | 80.10 | 80.77 | 79.75 | 80.05 | 42,472 | +0.29(+0.36%) |
Dec 17, 2014 | 79.19 | 80.24 | 78.45 | 79.76 | 64,491 | +1.12(+1.42%) |
Dec 16, 2014 | 79.28 | 80.43 | 78.58 | 78.64 | 47,229 | -0.68(-0.86%) |
Dec 15, 2014 | 79.31 | 80.03 | 78.72 | 79.32 | 70,478 | -0.28(-0.35%) |
Dec 12, 2014 | 79.66 | 80.11 | 78.63 | 79.60 | 65,030 | -0.80(-1.00%) |
Dec 11, 2014 | 79.96 | 81.24 | 79.96 | 80.40 | 34,774 | -0.05(-0.06%) |
Dec 10, 2014 | 80.90 | 81.50 | 80.02 | 80.45 | 49,026 | -0.72(-0.89%) |
Dec 09, 2014 | 78.73 | 81.53 | 78.31 | 81.17 | 79,933 | +1.78(+2.24%) |
Dec 08, 2014 | 79.32 | 80.57 | 79.10 | 79.39 | 57,661 | -0.29(-0.36%) |
Dec 05, 2014 | 79.40 | 80.00 | 79.40 | 79.68 | 105,081 | +0.17(+0.21%) |
Dec 04, 2014 | 79.75 | 79.90 | 79.12 | 79.51 | 40,780 | -0.24(-0.30%) |
Dec 03, 2014 | 79.35 | 79.99 | 78.84 | 79.75 | 67,741 | +0.57(+0.72%) |
Dec 02, 2014 | 79.10 | 79.66 | 79.04 | 79.18 | 95,986 | +0.54(+0.69%) |