Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 76.53 | 76.82 | 75.97 | 76.34 | 2,215,327 | -0.11(-0.14%) |
Feb 26, 2015 | 75.48 | 76.50 | 75.48 | 76.45 | 1,556,756 | +0.79(+1.04%) |
Feb 25, 2015 | 75.53 | 76.10 | 75.33 | 75.66 | 1,463,348 | +0.11(+0.14%) |
Feb 24, 2015 | 76.00 | 76.21 | 75.37 | 75.55 | 1,481,562 | -0.65(-0.85%) |
Feb 23, 2015 | 76.02 | 76.25 | 75.64 | 76.20 | 2,000,331 | -0.05(-0.06%) |
Feb 20, 2015 | 76.41 | 76.41 | 75.38 | 76.25 | 1,944,938 | -0.09(-0.12%) |
Feb 19, 2015 | 76.96 | 77.87 | 75.19 | 76.34 | 4,275,138 | +1.52(+2.03%) |
Feb 18, 2015 | 73.69 | 74.98 | 73.52 | 74.82 | 3,780,980 | +0.15(+0.20%) |
Feb 17, 2015 | 72.98 | 74.70 | 72.35 | 74.68 | 3,301,847 | +1.74(+2.39%) |
Feb 13, 2015 | 72.66 | 72.94 | 72.94 | 72.94 | 1,944,170 | +0.34(+0.47%) |
Feb 12, 2015 | 71.26 | 72.78 | 70.86 | 72.59 | 2,372,280 | +1.84(+2.60%) |
Feb 11, 2015 | 70.86 | 71.33 | 70.25 | 70.75 | 2,110,318 | -0.19(-0.27%) |
Feb 10, 2015 | 68.33 | 71.14 | 68.33 | 70.95 | 3,845,193 | +3.53(+5.24%) |
Feb 09, 2015 | 67.36 | 67.90 | 66.85 | 67.41 | 2,684,132 | -0.77(-1.13%) |
Feb 06, 2015 | 69.61 | 70.06 | 67.62 | 68.18 | 3,704,843 | -1.36(-1.95%) |
Feb 05, 2015 | 69.73 | 70.09 | 69.16 | 69.54 | 2,766,360 | -0.22(-0.32%) |
Feb 04, 2015 | 69.66 | 70.63 | 69.32 | 69.76 | 2,461,895 | -0.63(-0.90%) |
Feb 03, 2015 | 68.88 | 70.49 | 68.63 | 70.40 | 3,001,786 | +1.68(+2.45%) |
Feb 02, 2015 | 68.24 | 68.88 | 67.41 | 68.71 | 3,541,608 | +0.28(+0.40%) |
Jan 30, 2015 | 70.23 | 70.31 | 68.37 | 68.44 | 3,459,557 | -2.40(-3.38%) |
Jan 29, 2015 | 70.55 | 71.16 | 69.84 | 70.84 | 2,445,972 | +0.19(+0.27%) |
Jan 28, 2015 | 72.09 | 72.23 | 70.56 | 70.64 | 2,508,563 | -1.57(-2.18%) |
Jan 27, 2015 | 72.29 | 72.88 | 71.96 | 72.21 | 1,387,285 | -0.74(-1.01%) |
Jan 26, 2015 | 72.25 | 72.99 | 72.10 | 72.95 | 1,495,497 | +0.83(+1.15%) |
Jan 23, 2015 | 72.26 | 72.44 | 71.59 | 72.12 | 1,775,420 | +0.03(+0.04%) |
Jan 22, 2015 | 70.44 | 72.32 | 70.15 | 72.10 | 2,292,732 | +2.04(+2.91%) |
Jan 21, 2015 | 69.79 | 70.82 | 69.76 | 70.06 | 1,804,979 | -0.06(-0.08%) |
Jan 20, 2015 | 70.47 | 70.66 | 69.37 | 70.11 | 1,761,562 | +0.39(+0.57%) |
Jan 16, 2015 | 69.82 | 69.99 | 69.16 | 69.72 | 3,425,130 | -0.19(-0.28%) |
Jan 15, 2015 | 70.45 | 71.41 | 69.83 | 69.91 | 1,945,593 | -0.43(-0.61%) |
Jan 14, 2015 | 70.02 | 70.75 | 69.33 | 70.34 | 2,070,727 | -0.78(-1.10%) |
Jan 13, 2015 | 72.43 | 73.13 | 70.89 | 71.12 | 2,727,864 | -0.45(-0.62%) |
Jan 12, 2015 | 72.46 | 72.57 | 71.31 | 71.57 | 1,867,695 | -0.76(-1.05%) |
Jan 09, 2015 | 72.38 | 72.66 | 71.64 | 72.32 | 2,559,078 | -0.17(-0.23%) |
Jan 08, 2015 | 70.55 | 72.60 | 70.17 | 72.49 | 2,608,282 | +2.32(+3.31%) |
Jan 07, 2015 | 69.34 | 70.34 | 68.89 | 70.17 | 2,154,731 | +1.57(+2.29%) |
Jan 06, 2015 | 69.33 | 69.45 | 67.90 | 68.60 | 2,787,807 | -0.87(-1.26%) |
Jan 05, 2015 | 71.32 | 71.42 | 69.19 | 69.47 | 2,216,532 | -1.96(-2.74%) |
Jan 02, 2015 | 71.97 | 72.05 | 70.47 | 71.42 | 1,391,433 | -0.26(-0.36%) |
Dec 31, 2014 | 72.27 | 71.68 | 71.68 | 71.68 | 1,547,933 | -0.24(-0.34%) |
Dec 30, 2014 | 72.32 | 72.78 | 71.70 | 71.93 | 1,289,497 | -0.72(-0.99%) |
Dec 29, 2014 | 72.32 | 72.80 | 71.80 | 72.65 | 1,214,528 | +0.35(+0.49%) |
Dec 26, 2014 | 72.27 | 72.56 | 72.13 | 72.29 | 970,493 | +0.32(+0.44%) |
Dec 24, 2014 | 71.74 | 71.98 | 71.98 | 71.98 | 802,160 | -0.17(-0.24%) |
Dec 23, 2014 | 72.34 | 72.60 | 71.97 | 72.15 | 1,721,719 | +0.07(+0.10%) |
Dec 22, 2014 | 71.11 | 72.21 | 71.06 | 72.08 | 1,378,890 | +0.95(+1.33%) |
Dec 19, 2014 | 71.04 | 71.63 | 70.72 | 71.13 | 4,890,232 | +0.07(+0.10%) |
Dec 18, 2014 | 71.32 | 71.54 | 70.65 | 71.06 | 2,552,872 | +0.56(+0.79%) |
Dec 17, 2014 | 70.08 | 70.80 | 69.47 | 70.50 | 2,561,705 | +0.42(+0.60%) |
Dec 16, 2014 | 71.51 | 71.59 | 70.02 | 70.07 | 3,611,308 | -1.19(-1.66%) |
Dec 15, 2014 | 71.19 | 71.92 | 70.06 | 71.26 | 2,880,610 | +0.74(+1.06%) |
Dec 12, 2014 | 70.80 | 71.58 | 70.47 | 70.52 | 1,709,529 | -0.79(-1.11%) |
Dec 11, 2014 | 72.19 | 72.37 | 70.97 | 71.31 | 1,554,359 | +0.13(+0.18%) |
Dec 10, 2014 | 71.93 | 72.08 | 71.04 | 71.18 | 1,804,507 | -0.82(-1.14%) |
Dec 09, 2014 | 71.73 | 72.13 | 71.19 | 71.99 | 1,817,451 | -0.57(-0.78%) |
Dec 08, 2014 | 72.58 | 72.80 | 72.11 | 72.56 | 1,595,019 | +0.00(+0.00%) |
Dec 05, 2014 | 71.71 | 72.75 | 71.63 | 72.56 | 1,740,291 | +0.96(+1.35%) |
Dec 04, 2014 | 71.65 | 72.57 | 71.15 | 71.60 | 1,631,820 | -0.18(-0.26%) |
Dec 03, 2014 | 71.19 | 72.10 | 70.92 | 71.78 | 1,524,344 | +0.63(+0.89%) |
Dec 02, 2014 | 71.41 | 71.83 | 71.10 | 71.15 | 2,895,485 | +0.00(+0.00%) |