Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 75.08 | 75.55 | 75.00 | 75.02 | 2,889,468 | -0.10(-0.13%) |
Feb 26, 2015 | 74.99 | 75.36 | 74.85 | 75.12 | 2,883,034 | -0.07(-0.10%) |
Feb 25, 2015 | 75.55 | 75.65 | 75.04 | 75.19 | 3,003,340 | -0.27(-0.35%) |
Feb 24, 2015 | 75.04 | 75.53 | 74.96 | 75.46 | 3,682,648 | +0.41(+0.54%) |
Feb 23, 2015 | 75.29 | 75.29 | 74.82 | 75.05 | 2,343,293 | -0.14(-0.19%) |
Feb 20, 2015 | 74.85 | 75.26 | 74.45 | 75.19 | 4,626,782 | +0.19(+0.26%) |
Feb 19, 2015 | 75.27 | 75.56 | 74.96 | 75.00 | 3,302,081 | -0.14(-0.19%) |
Feb 18, 2015 | 75.06 | 75.27 | 74.72 | 75.14 | 3,205,790 | +0.08(+0.11%) |
Feb 17, 2015 | 74.61 | 75.29 | 74.44 | 75.06 | 5,208,398 | +0.53(+0.71%) |
Feb 13, 2015 | 74.08 | 74.53 | 74.53 | 74.53 | 2,876,138 | +0.28(+0.37%) |
Feb 12, 2015 | 73.86 | 74.45 | 73.63 | 74.26 | 4,071,896 | +0.37(+0.50%) |
Feb 11, 2015 | 74.03 | 74.52 | 73.60 | 73.89 | 3,860,673 | -0.12(-0.17%) |
Feb 10, 2015 | 73.84 | 74.18 | 73.33 | 74.01 | 3,752,987 | +0.45(+0.62%) |
Feb 09, 2015 | 73.46 | 73.94 | 73.13 | 73.56 | 3,584,815 | -0.15(-0.21%) |
Feb 06, 2015 | 74.05 | 74.37 | 73.46 | 73.71 | 4,049,762 | -0.58(-0.78%) |
Feb 05, 2015 | 73.95 | 74.86 | 73.74 | 74.29 | 5,499,013 | +0.68(+0.92%) |
Feb 04, 2015 | 73.27 | 74.15 | 73.11 | 73.61 | 5,843,212 | -0.03(-0.04%) |
Feb 03, 2015 | 73.87 | 74.42 | 72.67 | 73.64 | 7,620,562 | +0.32(+0.44%) |
Feb 02, 2015 | 72.49 | 73.41 | 72.01 | 73.32 | 5,203,360 | +0.94(+1.31%) |
Jan 30, 2015 | 72.89 | 73.33 | 72.35 | 72.37 | 8,079,769 | -1.16(-1.57%) |
Jan 29, 2015 | 72.68 | 73.74 | 71.97 | 73.53 | 6,346,901 | +0.82(+1.13%) |
Jan 28, 2015 | 74.07 | 74.62 | 72.64 | 72.71 | 7,485,435 | -1.14(-1.54%) |
Jan 27, 2015 | 73.63 | 74.64 | 73.63 | 73.85 | 6,508,549 | -1.10(-1.47%) |
Jan 26, 2015 | 74.47 | 75.05 | 72.93 | 74.94 | 14,890,242 | -0.42(-0.56%) |
Jan 23, 2015 | 75.93 | 76.87 | 75.20 | 75.37 | 26,324,124 | -8.29(-9.91%) |
Jan 22, 2015 | 82.35 | 83.77 | 81.94 | 83.66 | 4,108,103 | +1.88(+2.30%) |
Jan 21, 2015 | 81.37 | 82.25 | 81.12 | 81.78 | 2,928,758 | +0.27(+0.33%) |
Jan 20, 2015 | 81.18 | 81.73 | 80.43 | 81.50 | 5,633,134 | +0.74(+0.92%) |
Jan 16, 2015 | 80.03 | 80.79 | 79.42 | 80.77 | 6,139,074 | +0.74(+0.92%) |
Jan 15, 2015 | 80.08 | 80.81 | 79.84 | 80.03 | 3,888,460 | -0.06(-0.07%) |
Jan 14, 2015 | 79.83 | 80.31 | 79.40 | 80.08 | 4,071,051 | -0.54(-0.67%) |
Jan 13, 2015 | 80.90 | 81.91 | 80.13 | 80.63 | 4,419,776 | +0.34(+0.43%) |
Jan 12, 2015 | 80.49 | 80.98 | 79.89 | 80.28 | 3,001,889 | +0.03(+0.04%) |
Jan 09, 2015 | 80.86 | 81.02 | 79.90 | 80.25 | 2,813,555 | -0.59(-0.73%) |
Jan 08, 2015 | 80.03 | 81.01 | 80.03 | 80.85 | 3,931,884 | +1.43(+1.80%) |
Jan 07, 2015 | 79.27 | 79.64 | 78.78 | 79.42 | 2,662,348 | +0.73(+0.93%) |
Jan 06, 2015 | 79.20 | 79.72 | 78.00 | 78.69 | 5,209,383 | -0.52(-0.66%) |
Jan 05, 2015 | 80.54 | 80.54 | 79.05 | 79.21 | 4,810,121 | -1.62(-2.00%) |
Jan 02, 2015 | 81.48 | 81.75 | 80.11 | 80.82 | 3,643,649 | -0.58(-0.71%) |
Dec 31, 2014 | 82.34 | 81.40 | 81.40 | 81.40 | 1,903,495 | -0.71(-0.87%) |
Dec 30, 2014 | 82.23 | 82.68 | 81.82 | 82.11 | 3,203,978 | -0.23(-0.28%) |
Dec 29, 2014 | 81.85 | 82.49 | 81.63 | 82.34 | 2,405,984 | +0.38(+0.46%) |
Dec 26, 2014 | 82.33 | 82.43 | 81.86 | 81.96 | 1,761,293 | -0.35(-0.43%) |
Dec 24, 2014 | 82.61 | 82.31 | 82.31 | 82.31 | 1,752,587 | -0.03(-0.04%) |
Dec 23, 2014 | 82.08 | 82.82 | 82.08 | 82.34 | 3,642,790 | +0.33(+0.40%) |
Dec 22, 2014 | 81.55 | 82.01 | 81.28 | 82.01 | 3,219,098 | +0.76(+0.94%) |
Dec 19, 2014 | 81.13 | 82.00 | 80.82 | 81.25 | 7,622,051 | +0.02(+0.03%) |
Dec 18, 2014 | 80.35 | 81.35 | 80.04 | 81.23 | 5,137,205 | +1.74(+2.19%) |
Dec 17, 2014 | 79.68 | 79.81 | 77.96 | 79.48 | 8,879,888 | -0.94(-1.17%) |
Dec 16, 2014 | 80.74 | 81.57 | 80.42 | 80.42 | 6,671,584 | -0.67(-0.83%) |
Dec 15, 2014 | 80.67 | 81.64 | 80.59 | 81.09 | 5,843,438 | +0.55(+0.68%) |
Dec 12, 2014 | 80.80 | 81.44 | 80.51 | 80.55 | 5,756,192 | -0.46(-0.57%) |
Dec 11, 2014 | 80.87 | 81.70 | 80.64 | 81.01 | 4,882,077 | +0.42(+0.52%) |
Dec 10, 2014 | 80.68 | 81.45 | 80.07 | 80.59 | 6,119,197 | +0.02(+0.03%) |
Dec 09, 2014 | 80.01 | 80.61 | 79.53 | 80.57 | 4,040,390 | -0.13(-0.16%) |
Dec 08, 2014 | 81.35 | 81.35 | 80.55 | 80.70 | 4,215,082 | -0.56(-0.69%) |
Dec 05, 2014 | 81.01 | 81.45 | 80.82 | 81.26 | 2,612,069 | +0.40(+0.50%) |
Dec 04, 2014 | 81.12 | 81.12 | 80.33 | 80.86 | 3,285,922 | -0.34(-0.42%) |
Dec 03, 2014 | 81.12 | 81.44 | 80.77 | 81.20 | 4,685,338 | +0.36(+0.44%) |
Dec 02, 2014 | 80.79 | 81.39 | 80.57 | 80.85 | 4,580,349 | +0.45(+0.56%) |