Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 71.08 | 71.62 | 70.69 | 70.69 | 69,802 | -0.52(-0.73%) |
Feb 26, 2015 | 71.15 | 71.49 | 70.77 | 71.22 | 68,029 | +0.17(+0.25%) |
Feb 25, 2015 | 70.96 | 71.63 | 70.69 | 71.04 | 57,320 | -0.06(-0.09%) |
Feb 24, 2015 | 71.83 | 72.29 | 70.82 | 71.10 | 92,455 | -0.71(-0.98%) |
Feb 23, 2015 | 71.30 | 71.84 | 70.82 | 71.81 | 91,014 | +0.54(+0.76%) |
Feb 20, 2015 | 71.63 | 71.77 | 70.49 | 71.27 | 65,407 | -0.20(-0.28%) |
Feb 19, 2015 | 72.25 | 72.77 | 70.86 | 71.47 | 82,917 | -1.13(-1.56%) |
Feb 18, 2015 | 72.00 | 72.98 | 71.53 | 72.60 | 72,344 | +0.30(+0.42%) |
Feb 17, 2015 | 72.44 | 72.70 | 71.63 | 72.30 | 70,442 | +0.08(+0.11%) |
Feb 13, 2015 | 72.38 | 72.22 | 72.22 | 72.22 | 65,469 | +0.18(+0.25%) |
Feb 12, 2015 | 72.61 | 72.61 | 71.83 | 72.04 | 75,945 | -0.34(-0.47%) |
Feb 11, 2015 | 71.41 | 72.90 | 71.41 | 72.38 | 286,635 | +0.71(+0.98%) |
Feb 10, 2015 | 71.61 | 72.43 | 70.89 | 71.67 | 661,494 | -0.08(-0.11%) |
Feb 09, 2015 | 72.25 | 72.56 | 70.75 | 71.75 | 131,577 | -0.54(-0.75%) |
Feb 06, 2015 | 72.46 | 72.65 | 71.99 | 72.29 | 74,540 | -0.39(-0.54%) |
Feb 05, 2015 | 72.26 | 73.19 | 72.26 | 72.68 | 121,285 | +0.43(+0.59%) |
Feb 04, 2015 | 72.00 | 72.81 | 72.00 | 72.25 | 63,238 | -0.01(-0.01%) |
Feb 03, 2015 | 72.51 | 72.92 | 71.76 | 72.26 | 112,572 | +0.18(+0.25%) |
Feb 02, 2015 | 71.83 | 72.50 | 71.64 | 72.08 | 78,924 | +0.64(+0.89%) |
Jan 30, 2015 | 72.57 | 72.57 | 71.39 | 71.44 | 88,770 | -1.86(-2.54%) |
Jan 29, 2015 | 73.05 | 74.02 | 72.78 | 73.31 | 63,140 | +0.63(+0.86%) |
Jan 28, 2015 | 73.36 | 73.87 | 71.88 | 72.68 | 61,349 | -0.56(-0.76%) |
Jan 27, 2015 | 73.76 | 73.93 | 72.85 | 73.24 | 68,451 | -0.84(-1.13%) |
Jan 26, 2015 | 74.29 | 74.74 | 73.58 | 74.07 | 103,782 | -0.34(-0.46%) |
Jan 23, 2015 | 75.54 | 75.58 | 74.25 | 74.41 | 34,870 | -1.20(-1.59%) |
Jan 22, 2015 | 74.66 | 75.80 | 74.00 | 75.61 | 46,004 | +1.37(+1.84%) |
Jan 21, 2015 | 74.68 | 75.34 | 73.74 | 74.25 | 36,833 | -0.65(-0.87%) |
Jan 20, 2015 | 74.98 | 75.44 | 73.94 | 74.90 | 55,210 | -0.12(-0.16%) |
Jan 16, 2015 | 73.80 | 75.26 | 73.80 | 75.02 | 123,882 | +0.95(+1.29%) |
Jan 15, 2015 | 74.20 | 74.77 | 73.66 | 74.07 | 51,439 | -0.42(-0.57%) |
Jan 14, 2015 | 73.96 | 74.68 | 73.74 | 74.49 | 80,521 | -0.10(-0.14%) |
Jan 13, 2015 | 72.52 | 74.60 | 72.18 | 74.60 | 103,859 | +2.62(+3.64%) |
Jan 12, 2015 | 72.92 | 72.98 | 71.83 | 71.97 | 74,876 | -0.77(-1.05%) |
Jan 09, 2015 | 72.91 | 73.31 | 72.15 | 72.74 | 88,138 | -0.47(-0.64%) |
Jan 08, 2015 | 69.65 | 73.21 | 69.65 | 73.21 | 296,351 | -1.21(-1.63%) |
Jan 07, 2015 | 72.54 | 74.57 | 72.38 | 74.42 | 160,871 | +2.16(+2.99%) |
Jan 06, 2015 | 72.41 | 72.93 | 71.62 | 72.26 | 121,563 | -0.16(-0.22%) |
Jan 05, 2015 | 72.74 | 73.74 | 72.17 | 72.42 | 57,993 | -0.76(-1.04%) |
Jan 02, 2015 | 74.07 | 74.18 | 72.23 | 73.18 | 57,762 | -0.90(-1.21%) |
Dec 31, 2014 | 74.53 | 74.07 | 74.07 | 74.07 | 76,726 | -0.47(-0.63%) |
Dec 30, 2014 | 74.04 | 75.49 | 74.04 | 74.54 | 77,192 | +0.03(+0.05%) |
Dec 29, 2014 | 73.62 | 74.68 | 73.52 | 74.51 | 42,332 | +0.77(+1.05%) |
Dec 26, 2014 | 73.56 | 74.14 | 73.26 | 73.74 | 27,945 | +0.42(+0.57%) |
Dec 24, 2014 | 73.32 | 73.32 | 73.32 | 73.32 | 31,611 | -0.01(-0.01%) |
Dec 23, 2014 | 72.91 | 73.68 | 72.38 | 73.33 | 72,637 | +0.62(+0.86%) |
Dec 22, 2014 | 71.93 | 72.85 | 71.45 | 72.71 | 62,166 | +0.38(+0.53%) |
Dec 19, 2014 | 70.90 | 72.33 | 70.60 | 72.32 | 250,246 | +1.27(+1.78%) |
Dec 18, 2014 | 71.34 | 71.34 | 69.95 | 71.06 | 84,250 | +0.50(+0.71%) |
Dec 17, 2014 | 68.20 | 70.57 | 67.59 | 70.56 | 114,245 | +2.26(+3.31%) |
Dec 16, 2014 | 66.15 | 68.78 | 66.15 | 68.29 | 93,279 | +2.15(+3.25%) |
Dec 15, 2014 | 67.83 | 68.13 | 66.10 | 66.14 | 45,202 | -0.88(-1.32%) |
Dec 12, 2014 | 67.22 | 68.62 | 66.75 | 67.03 | 44,981 | -0.83(-1.23%) |
Dec 11, 2014 | 67.52 | 69.01 | 66.98 | 67.86 | 58,744 | +0.58(+0.86%) |
Dec 10, 2014 | 68.54 | 68.95 | 67.16 | 67.28 | 38,957 | -1.20(-1.75%) |
Dec 09, 2014 | 66.82 | 68.55 | 66.82 | 68.48 | 83,875 | +1.08(+1.61%) |
Dec 08, 2014 | 68.19 | 68.83 | 67.23 | 67.39 | 52,628 | -0.96(-1.41%) |
Dec 05, 2014 | 67.86 | 68.74 | 67.85 | 68.35 | 43,769 | +0.40(+0.59%) |
Dec 04, 2014 | 67.36 | 68.09 | 66.64 | 67.96 | 69,830 | +0.74(+1.10%) |
Dec 03, 2014 | 67.61 | 67.84 | 66.59 | 67.22 | 54,036 | -0.17(-0.26%) |
Dec 02, 2014 | 65.36 | 67.53 | 65.27 | 67.39 | 44,899 | +1.99(+3.05%) |