Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 73.26 | 73.49 | 73.13 | 73.15 | 38,356 | -0.12(-0.16%) |
Feb 26, 2015 | 73.83 | 73.87 | 73.07 | 73.26 | 36,960 | -0.59(-0.79%) |
Feb 25, 2015 | 73.95 | 74.13 | 73.75 | 73.85 | 31,830 | -0.20(-0.28%) |
Feb 24, 2015 | 73.77 | 74.11 | 73.66 | 74.05 | 90,120 | +0.33(+0.45%) |
Feb 23, 2015 | 73.53 | 73.83 | 73.22 | 73.72 | 64,540 | -0.07(-0.09%) |
Feb 20, 2015 | 73.46 | 73.79 | 72.76 | 73.79 | 68,363 | +0.27(+0.37%) |
Feb 19, 2015 | 72.88 | 73.57 | 72.69 | 73.52 | 103,291 | +0.31(+0.42%) |
Feb 18, 2015 | 72.91 | 73.21 | 72.72 | 73.21 | 38,401 | +0.04(+0.06%) |
Feb 17, 2015 | 72.82 | 73.37 | 72.64 | 73.17 | 46,810 | +0.02(+0.02%) |
Feb 13, 2015 | 72.63 | 73.15 | 73.15 | 73.15 | 123,742 | +0.70(+0.97%) |
Feb 12, 2015 | 71.79 | 72.62 | 71.62 | 72.45 | 127,564 | +1.19(+1.67%) |
Feb 11, 2015 | 71.18 | 71.47 | 70.81 | 71.26 | 66,807 | -0.12(-0.17%) |
Feb 10, 2015 | 71.47 | 71.47 | 70.72 | 71.38 | 199,465 | +0.17(+0.24%) |
Feb 09, 2015 | 70.95 | 71.62 | 70.95 | 71.21 | 47,555 | +0.02(+0.02%) |
Feb 06, 2015 | 71.35 | 71.51 | 71.02 | 71.19 | 78,798 | -0.17(-0.24%) |
Feb 05, 2015 | 69.90 | 71.39 | 69.90 | 71.36 | 131,309 | +1.72(+2.48%) |
Feb 04, 2015 | 69.88 | 70.14 | 69.49 | 69.64 | 333,448 | -0.55(-0.79%) |
Feb 03, 2015 | 68.90 | 70.19 | 68.82 | 70.19 | 243,478 | +1.76(+2.57%) |
Feb 02, 2015 | 68.03 | 68.58 | 67.45 | 68.43 | 142,001 | +0.61(+0.90%) |
Jan 30, 2015 | 67.44 | 68.63 | 67.22 | 67.82 | 936,731 | -0.10(-0.15%) |
Jan 29, 2015 | 67.59 | 68.04 | 66.77 | 67.92 | 444,281 | +0.65(+0.97%) |
Jan 28, 2015 | 68.69 | 68.82 | 67.21 | 67.27 | 1,386,393 | -1.29(-1.88%) |
Jan 27, 2015 | 68.04 | 69.09 | 67.85 | 68.56 | 409,807 | -0.54(-0.79%) |
Jan 26, 2015 | 68.80 | 69.10 | 68.26 | 69.10 | 147,566 | +0.37(+0.54%) |
Jan 23, 2015 | 69.80 | 69.80 | 68.73 | 68.73 | 107,255 | -1.29(-1.84%) |
Jan 22, 2015 | 69.55 | 70.08 | 69.02 | 70.02 | 399,664 | +0.87(+1.25%) |
Jan 21, 2015 | 68.22 | 69.16 | 68.07 | 69.15 | 93,789 | +0.83(+1.22%) |
Jan 20, 2015 | 68.68 | 68.75 | 67.74 | 68.32 | 191,977 | -0.03(-0.05%) |
Jan 16, 2015 | 67.24 | 68.39 | 67.11 | 68.36 | 110,028 | +1.14(+1.69%) |
Jan 15, 2015 | 67.78 | 68.24 | 67.22 | 67.22 | 102,678 | -0.13(-0.19%) |
Jan 14, 2015 | 67.23 | 67.45 | 66.30 | 67.34 | 335,503 | -0.87(-1.28%) |
Jan 13, 2015 | 69.45 | 69.50 | 67.68 | 68.22 | 122,874 | -0.76(-1.11%) |
Jan 12, 2015 | 69.10 | 69.21 | 68.16 | 68.98 | 99,869 | -0.25(-0.36%) |
Jan 09, 2015 | 69.84 | 69.94 | 68.89 | 69.23 | 110,783 | -0.38(-0.55%) |
Jan 08, 2015 | 68.57 | 69.69 | 68.57 | 69.61 | 176,118 | +1.59(+2.33%) |
Jan 07, 2015 | 68.00 | 68.22 | 67.58 | 68.02 | 64,594 | +0.54(+0.81%) |
Jan 06, 2015 | 68.07 | 68.48 | 67.12 | 67.48 | 247,691 | -0.62(-0.91%) |
Jan 05, 2015 | 69.60 | 69.60 | 67.87 | 68.10 | 411,540 | -2.00(-2.85%) |
Jan 02, 2015 | 70.22 | 70.37 | 69.65 | 70.10 | 148,189 | +0.05(+0.07%) |
Dec 31, 2014 | 70.88 | 70.05 | 70.05 | 70.05 | 48,861 | -0.70(-1.00%) |
Dec 30, 2014 | 70.74 | 71.08 | 70.72 | 70.75 | 45,286 | -0.13(-0.18%) |
Dec 29, 2014 | 70.95 | 71.23 | 70.84 | 70.88 | 62,285 | -0.07(-0.10%) |
Dec 26, 2014 | 71.06 | 71.16 | 70.62 | 70.95 | 730,835 | +0.32(+0.46%) |
Dec 24, 2014 | 70.85 | 70.62 | 70.62 | 70.62 | 24,960 | -0.15(-0.21%) |
Dec 23, 2014 | 70.45 | 71.01 | 70.45 | 70.77 | 168,175 | +0.57(+0.82%) |
Dec 22, 2014 | 70.32 | 70.33 | 69.85 | 70.20 | 311,199 | -0.12(-0.17%) |
Dec 19, 2014 | 69.62 | 70.45 | 69.62 | 70.32 | 259,083 | +0.83(+1.19%) |
Dec 18, 2014 | 69.16 | 69.49 | 68.39 | 69.49 | 249,894 | +1.43(+2.09%) |
Dec 17, 2014 | 66.44 | 68.18 | 66.44 | 68.06 | 112,602 | +1.89(+2.86%) |
Dec 16, 2014 | 66.44 | 67.79 | 66.14 | 66.17 | 243,900 | -0.43(-0.65%) |
Dec 15, 2014 | 67.46 | 67.54 | 66.49 | 66.60 | 301,383 | -0.51(-0.77%) |
Dec 12, 2014 | 68.51 | 68.51 | 67.08 | 67.12 | 207,583 | -1.96(-2.83%) |
Dec 11, 2014 | 69.47 | 69.91 | 68.94 | 69.08 | 118,191 | -0.13(-0.18%) |
Dec 10, 2014 | 70.73 | 70.73 | 69.12 | 69.20 | 236,551 | -1.71(-2.41%) |
Dec 09, 2014 | 70.13 | 70.96 | 70.01 | 70.92 | 116,827 | +0.27(+0.38%) |
Dec 08, 2014 | 71.71 | 71.71 | 70.54 | 70.65 | 174,829 | -1.28(-1.78%) |
Dec 05, 2014 | 72.04 | 72.33 | 71.83 | 71.93 | 96,778 | +0.00(+0.00%) |
Dec 04, 2014 | 71.67 | 72.10 | 71.46 | 71.93 | 533,409 | +0.09(+0.13%) |
Dec 03, 2014 | 70.76 | 71.95 | 70.72 | 71.83 | 560,566 | +1.10(+1.55%) |
Dec 02, 2014 | 70.30 | 70.98 | 70.20 | 70.74 | 136,679 | +0.39(+0.55%) |