Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 72.73 | 72.84 | 71.21 | 71.28 | 9,296,385 | -1.45(-1.99%) |
Feb 26, 2015 | 72.52 | 72.92 | 71.99 | 72.73 | 9,956,557 | +0.94(+1.31%) |
Feb 25, 2015 | 70.90 | 71.85 | 70.70 | 71.78 | 9,359,660 | +1.14(+1.62%) |
Feb 24, 2015 | 70.15 | 71.37 | 70.11 | 70.64 | 12,534,100 | +0.49(+0.70%) |
Feb 23, 2015 | 69.88 | 70.31 | 69.42 | 70.15 | 7,856,934 | +0.41(+0.59%) |
Feb 20, 2015 | 68.33 | 69.78 | 68.31 | 69.74 | 12,991,028 | +1.25(+1.82%) |
Feb 19, 2015 | 69.79 | 69.87 | 67.76 | 68.49 | 23,872,040 | -1.21(-1.73%) |
Feb 18, 2015 | 68.77 | 70.12 | 68.77 | 69.69 | 15,358,068 | +0.61(+0.89%) |
Feb 17, 2015 | 67.41 | 69.29 | 67.37 | 69.08 | 21,264,950 | +0.87(+1.28%) |
Feb 13, 2015 | 69.40 | 68.21 | 68.21 | 68.21 | 39,921,112 | -2.10(-2.98%) |
Feb 12, 2015 | 69.91 | 71.22 | 69.89 | 70.31 | 37,351,860 | -4.83(-6.43%) |
Feb 11, 2015 | 75.01 | 75.29 | 74.53 | 75.14 | 5,007,921 | +0.15(+0.20%) |
Feb 10, 2015 | 74.78 | 75.10 | 74.36 | 74.99 | 4,109,119 | +0.75(+1.01%) |
Feb 09, 2015 | 73.84 | 74.47 | 73.64 | 74.24 | 3,549,426 | -0.03(-0.04%) |
Feb 06, 2015 | 74.35 | 75.14 | 74.05 | 74.26 | 5,883,518 | +0.24(+0.33%) |
Feb 05, 2015 | 73.60 | 74.20 | 73.45 | 74.02 | 4,529,163 | +0.98(+1.34%) |
Feb 04, 2015 | 72.94 | 73.79 | 72.80 | 73.04 | 7,040,191 | -0.10(-0.14%) |
Feb 03, 2015 | 72.14 | 73.18 | 72.11 | 73.15 | 6,393,099 | +1.40(+1.95%) |
Feb 02, 2015 | 70.73 | 71.85 | 70.63 | 71.75 | 6,244,398 | +1.26(+1.78%) |
Jan 30, 2015 | 71.74 | 71.74 | 70.38 | 70.49 | 8,253,976 | -1.14(-1.60%) |
Jan 29, 2015 | 71.69 | 71.92 | 70.90 | 71.63 | 8,636,867 | +0.24(+0.33%) |
Jan 28, 2015 | 72.33 | 72.85 | 71.38 | 71.40 | 9,091,477 | -0.59(-0.81%) |
Jan 27, 2015 | 72.07 | 72.75 | 71.70 | 71.98 | 7,244,613 | -0.79(-1.08%) |
Jan 26, 2015 | 73.19 | 73.64 | 72.61 | 72.77 | 7,591,481 | -0.73(-0.99%) |
Jan 23, 2015 | 73.76 | 74.53 | 73.35 | 73.49 | 8,432,086 | -0.21(-0.28%) |
Jan 22, 2015 | 73.82 | 75.23 | 72.94 | 73.70 | 18,759,522 | -2.88(-3.76%) |
Jan 21, 2015 | 76.49 | 76.63 | 75.80 | 76.59 | 8,211,610 | +0.36(+0.47%) |
Jan 20, 2015 | 75.53 | 76.63 | 75.50 | 76.23 | 7,259,770 | +1.07(+1.42%) |
Jan 16, 2015 | 74.73 | 75.31 | 74.03 | 75.16 | 7,748,249 | +0.14(+0.19%) |
Jan 15, 2015 | 76.06 | 76.90 | 73.86 | 75.02 | 6,674,752 | -1.04(-1.37%) |
Jan 14, 2015 | 76.39 | 77.24 | 75.35 | 76.06 | 7,529,499 | -1.89(-2.42%) |
Jan 13, 2015 | 78.86 | 79.62 | 77.25 | 77.95 | 4,049,390 | -0.24(-0.30%) |
Jan 12, 2015 | 79.06 | 79.44 | 77.82 | 78.19 | 3,691,035 | -0.80(-1.02%) |
Jan 09, 2015 | 80.00 | 80.19 | 78.83 | 78.99 | 4,214,451 | -1.01(-1.27%) |
Jan 08, 2015 | 79.88 | 80.20 | 79.50 | 80.00 | 4,321,574 | +1.12(+1.42%) |
Jan 07, 2015 | 79.50 | 79.50 | 78.21 | 78.88 | 6,484,503 | +1.69(+2.18%) |
Jan 06, 2015 | 79.08 | 79.18 | 76.60 | 77.20 | 5,520,174 | -1.68(-2.13%) |
Jan 05, 2015 | 80.53 | 80.81 | 78.67 | 78.88 | 3,993,328 | -2.14(-2.64%) |
Jan 02, 2015 | 81.15 | 81.82 | 80.26 | 81.02 | 2,808,013 | -0.02(-0.02%) |
Dec 31, 2014 | 82.44 | 81.04 | 81.04 | 81.04 | 2,647,700 | -1.07(-1.30%) |
Dec 30, 2014 | 82.08 | 82.28 | 81.90 | 82.11 | 1,636,075 | +0.00(+0.00%) |
Dec 29, 2014 | 81.88 | 82.65 | 81.88 | 82.11 | 1,702,613 | -0.02(-0.02%) |
Dec 26, 2014 | 82.05 | 82.57 | 82.05 | 82.13 | 1,653,116 | +0.18(+0.22%) |
Dec 24, 2014 | 81.84 | 81.95 | 81.95 | 81.95 | 1,517,186 | +0.23(+0.28%) |
Dec 23, 2014 | 81.61 | 82.12 | 81.57 | 81.72 | 3,288,807 | +0.17(+0.21%) |
Dec 22, 2014 | 81.00 | 81.57 | 80.85 | 81.54 | 3,328,821 | +0.63(+0.77%) |
Dec 19, 2014 | 80.97 | 81.80 | 80.44 | 80.92 | 8,232,075 | -0.24(-0.29%) |
Dec 18, 2014 | 79.87 | 81.19 | 79.69 | 81.15 | 5,221,141 | +2.38(+3.02%) |
Dec 17, 2014 | 77.14 | 78.89 | 76.95 | 78.78 | 5,958,975 | +1.92(+2.49%) |
Dec 16, 2014 | 77.84 | 79.08 | 76.82 | 76.86 | 5,681,523 | -1.57(-2.00%) |
Dec 15, 2014 | 79.65 | 79.77 | 77.65 | 78.43 | 5,442,450 | -0.84(-1.05%) |
Dec 12, 2014 | 80.48 | 81.02 | 79.21 | 79.26 | 5,152,125 | -1.86(-2.29%) |
Dec 11, 2014 | 81.10 | 82.42 | 80.96 | 81.12 | 5,073,456 | +0.33(+0.41%) |
Dec 10, 2014 | 80.88 | 81.61 | 80.62 | 80.79 | 5,347,402 | -0.53(-0.65%) |
Dec 09, 2014 | 80.30 | 81.35 | 80.12 | 81.32 | 4,681,915 | -0.17(-0.21%) |
Dec 08, 2014 | 80.73 | 81.78 | 80.48 | 81.49 | 5,129,321 | +0.79(+0.98%) |
Dec 05, 2014 | 80.39 | 80.88 | 80.18 | 80.70 | 3,297,944 | +0.71(+0.89%) |
Dec 04, 2014 | 80.00 | 80.00 | 79.43 | 79.99 | 4,592,103 | +0.51(+0.64%) |
Dec 03, 2014 | 80.67 | 81.11 | 79.31 | 79.48 | 6,790,846 | -1.52(-1.88%) |
Dec 02, 2014 | 80.66 | 81.00 | 80.41 | 81.00 | 3,572,725 | +0.75(+0.93%) |