Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 79.98 | 80.21 | 79.55 | 79.57 | 10,950,441 | -0.23(-0.28%) |
Feb 26, 2015 | 78.69 | 80.09 | 78.57 | 79.80 | 14,734,769 | +1.23(+1.57%) |
Feb 25, 2015 | 78.35 | 78.62 | 77.75 | 78.56 | 12,474,879 | +0.40(+0.51%) |
Feb 24, 2015 | 77.82 | 78.44 | 77.62 | 78.17 | 8,487,277 | +0.40(+0.52%) |
Feb 23, 2015 | 78.20 | 78.22 | 77.47 | 77.76 | 8,861,141 | -0.06(-0.08%) |
Feb 20, 2015 | 77.76 | 77.91 | 76.93 | 77.82 | 12,993,221 | +0.20(+0.26%) |
Feb 19, 2015 | 77.04 | 77.73 | 76.78 | 77.62 | 13,008,969 | +0.57(+0.74%) |
Feb 18, 2015 | 77.62 | 77.81 | 76.61 | 77.05 | 10,220,355 | -0.37(-0.48%) |
Feb 17, 2015 | 76.61 | 77.45 | 76.40 | 77.42 | 11,191,807 | +0.63(+0.82%) |
Feb 13, 2015 | 75.88 | 76.79 | 76.79 | 76.79 | 14,469,596 | +0.91(+1.20%) |
Feb 12, 2015 | 77.47 | 77.50 | 74.89 | 75.88 | 33,514,124 | -1.50(-1.93%) |
Feb 11, 2015 | 77.44 | 77.69 | 77.04 | 77.38 | 10,607,138 | +0.02(+0.03%) |
Feb 10, 2015 | 77.23 | 77.62 | 76.64 | 77.35 | 15,924,882 | +0.44(+0.57%) |
Feb 09, 2015 | 77.90 | 77.90 | 76.39 | 76.91 | 12,776,079 | -1.02(-1.31%) |
Feb 06, 2015 | 78.71 | 78.97 | 77.72 | 77.93 | 11,955,505 | -1.05(-1.33%) |
Feb 05, 2015 | 78.29 | 79.06 | 78.21 | 78.98 | 8,607,914 | +0.85(+1.09%) |
Feb 04, 2015 | 78.72 | 78.97 | 77.87 | 78.13 | 12,336,180 | -0.85(-1.07%) |
Feb 03, 2015 | 78.16 | 79.06 | 77.95 | 78.98 | 12,977,311 | +1.26(+1.62%) |
Feb 02, 2015 | 77.46 | 77.74 | 76.61 | 77.72 | 11,663,398 | +0.53(+0.69%) |
Jan 30, 2015 | 78.30 | 78.62 | 77.15 | 77.19 | 13,850,452 | -1.73(-2.19%) |
Jan 29, 2015 | 78.25 | 78.98 | 77.60 | 78.92 | 9,819,687 | +0.69(+0.89%) |
Jan 28, 2015 | 78.99 | 79.34 | 78.19 | 78.22 | 11,744,480 | -0.47(-0.60%) |
Jan 27, 2015 | 78.49 | 79.22 | 77.80 | 78.69 | 13,180,623 | -0.13(-0.17%) |
Jan 26, 2015 | 78.47 | 78.97 | 78.02 | 78.83 | 11,627,251 | +0.05(+0.06%) |
Jan 23, 2015 | 79.35 | 79.37 | 78.58 | 78.78 | 13,136,436 | -1.20(-1.50%) |
Jan 22, 2015 | 78.93 | 80.04 | 78.29 | 79.98 | 11,723,131 | +1.43(+1.83%) |
Jan 21, 2015 | 77.51 | 78.70 | 77.39 | 78.55 | 15,181,160 | +0.47(+0.60%) |
Jan 20, 2015 | 78.28 | 78.66 | 77.28 | 78.08 | 26,551,054 | -2.12(-2.64%) |
Jan 16, 2015 | 78.67 | 80.20 | 80.20 | 80.20 | 18,281,980 | +1.19(+1.51%) |
Jan 15, 2015 | 80.17 | 80.17 | 78.59 | 79.00 | 14,055,188 | -1.16(-1.45%) |
Jan 14, 2015 | 80.06 | 80.50 | 79.79 | 80.17 | 11,529,626 | -0.59(-0.73%) |
Jan 13, 2015 | 81.28 | 81.96 | 80.35 | 80.75 | 13,174,211 | +0.14(+0.17%) |
Jan 12, 2015 | 81.07 | 81.57 | 80.40 | 80.61 | 8,872,145 | -0.28(-0.34%) |
Jan 09, 2015 | 82.09 | 82.09 | 80.74 | 80.89 | 9,554,323 | -1.12(-1.36%) |
Jan 08, 2015 | 81.75 | 82.09 | 81.52 | 82.01 | 12,873,147 | +0.64(+0.79%) |
Jan 07, 2015 | 80.10 | 81.58 | 80.02 | 81.37 | 10,289,834 | +1.76(+2.21%) |
Jan 06, 2015 | 80.43 | 80.93 | 79.35 | 79.61 | 9,636,186 | -0.39(-0.49%) |
Jan 05, 2015 | 80.54 | 80.73 | 79.92 | 80.00 | 10,477,244 | -0.56(-0.70%) |
Jan 02, 2015 | 80.98 | 81.36 | 80.27 | 80.57 | 7,468,521 | -0.04(-0.05%) |
Dec 31, 2014 | 81.41 | 80.61 | 80.61 | 80.61 | 8,046,001 | -0.61(-0.75%) |
Dec 30, 2014 | 81.26 | 81.55 | 80.98 | 81.21 | 5,671,386 | +0.02(+0.03%) |
Dec 29, 2014 | 80.66 | 81.47 | 80.64 | 81.19 | 5,543,924 | +0.21(+0.26%) |
Dec 26, 2014 | 80.99 | 81.47 | 80.70 | 80.98 | 3,828,341 | +0.36(+0.45%) |
Dec 24, 2014 | 80.46 | 80.62 | 80.62 | 80.62 | 4,430,418 | +0.24(+0.30%) |
Dec 23, 2014 | 82.22 | 82.41 | 80.10 | 80.38 | 13,207,938 | -1.90(-2.30%) |
Dec 22, 2014 | 81.47 | 82.35 | 81.45 | 82.28 | 10,532,316 | +0.92(+1.13%) |
Dec 19, 2014 | 82.19 | 82.78 | 81.32 | 81.36 | 24,849,080 | -0.97(-1.18%) |
Dec 18, 2014 | 81.42 | 82.34 | 80.74 | 82.33 | 15,220,621 | +2.11(+2.63%) |
Dec 17, 2014 | 79.60 | 80.54 | 79.16 | 80.22 | 13,231,701 | +1.01(+1.27%) |
Dec 16, 2014 | 79.77 | 81.10 | 79.01 | 79.21 | 13,248,108 | -0.92(-1.15%) |
Dec 15, 2014 | 80.76 | 80.98 | 79.88 | 80.14 | 15,699,046 | -0.36(-0.45%) |
Dec 12, 2014 | 82.21 | 82.38 | 80.47 | 80.50 | 10,812,634 | -1.77(-2.15%) |
Dec 11, 2014 | 81.59 | 82.71 | 81.21 | 82.26 | 9,229,842 | +0.37(+0.45%) |
Dec 10, 2014 | 82.95 | 83.22 | 81.82 | 81.89 | 12,215,470 | -1.40(-1.68%) |
Dec 09, 2014 | 83.42 | 83.61 | 82.39 | 83.29 | 9,340,927 | -0.36(-0.43%) |
Dec 08, 2014 | 83.57 | 83.93 | 83.36 | 83.65 | 8,433,364 | +0.01(+0.01%) |
Dec 05, 2014 | 82.89 | 83.82 | 82.65 | 83.64 | 8,367,264 | +0.73(+0.88%) |
Dec 04, 2014 | 83.32 | 83.48 | 82.77 | 82.91 | 8,693,333 | -0.12(-0.15%) |
Dec 03, 2014 | 83.67 | 84.01 | 82.98 | 83.03 | 11,620,247 | -0.61(-0.73%) |
Dec 02, 2014 | 83.23 | 83.66 | 82.86 | 83.64 | 8,023,013 | +0.37(+0.44%) |