Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 77.93 | 77.97 | 77.54 | 77.54 | 19,865 | -0.55(-0.70%) |
Feb 26, 2015 | 78.18 | 78.31 | 77.85 | 78.09 | 59,039 | -0.23(-0.30%) |
Feb 25, 2015 | 78.08 | 78.45 | 78.08 | 78.32 | 18,026 | +0.17(+0.22%) |
Feb 24, 2015 | 77.78 | 78.45 | 77.75 | 78.15 | 39,879 | +0.68(+0.87%) |
Feb 23, 2015 | 77.67 | 77.67 | 77.05 | 77.47 | 36,762 | -0.30(-0.39%) |
Feb 20, 2015 | 76.93 | 77.83 | 76.38 | 77.77 | 170,395 | +0.75(+0.98%) |
Feb 19, 2015 | 77.00 | 77.26 | 76.56 | 77.01 | 16,823 | -0.03(-0.04%) |
Feb 18, 2015 | 77.61 | 77.61 | 76.88 | 77.05 | 47,282 | -0.76(-0.98%) |
Feb 17, 2015 | 77.36 | 77.90 | 77.24 | 77.81 | 51,038 | +0.33(+0.43%) |
Feb 13, 2015 | 77.61 | 77.48 | 77.48 | 77.48 | 40,335 | -0.02(-0.02%) |
Feb 12, 2015 | 76.53 | 77.59 | 76.46 | 77.49 | 201,381 | +1.15(+1.51%) |
Feb 11, 2015 | 76.13 | 76.59 | 75.95 | 76.34 | 25,238 | -0.08(-0.10%) |
Feb 10, 2015 | 76.42 | 76.59 | 75.92 | 76.42 | 63,769 | +0.51(+0.67%) |
Feb 09, 2015 | 75.90 | 76.10 | 75.67 | 75.91 | 18,533 | -0.29(-0.38%) |
Feb 06, 2015 | 75.91 | 76.95 | 75.91 | 76.20 | 27,376 | +1.02(+1.36%) |
Feb 05, 2015 | 74.71 | 75.30 | 74.71 | 75.18 | 18,998 | +0.99(+1.34%) |
Feb 04, 2015 | 74.05 | 74.88 | 74.05 | 74.18 | 33,515 | -0.15(-0.20%) |
Feb 03, 2015 | 73.17 | 74.33 | 73.17 | 74.33 | 53,189 | +1.51(+2.07%) |
Feb 02, 2015 | 71.99 | 72.87 | 71.45 | 72.82 | 74,944 | +1.22(+1.70%) |
Jan 30, 2015 | 72.05 | 72.65 | 71.57 | 71.60 | 48,856 | -0.86(-1.18%) |
Jan 29, 2015 | 71.85 | 72.46 | 71.52 | 72.46 | 16,534 | +0.83(+1.16%) |
Jan 28, 2015 | 73.69 | 73.69 | 71.63 | 71.63 | 62,591 | -1.58(-2.16%) |
Jan 27, 2015 | 73.33 | 73.77 | 72.96 | 73.20 | 45,635 | -1.00(-1.35%) |
Jan 26, 2015 | 73.71 | 74.23 | 73.47 | 74.21 | 568,910 | +0.33(+0.45%) |
Jan 23, 2015 | 74.51 | 74.87 | 73.87 | 73.87 | 33,533 | -0.82(-1.10%) |
Jan 22, 2015 | 73.22 | 74.85 | 72.70 | 74.70 | 57,818 | +1.84(+2.53%) |
Jan 21, 2015 | 72.53 | 73.23 | 72.36 | 72.85 | 37,676 | +0.34(+0.47%) |
Jan 20, 2015 | 72.90 | 72.91 | 72.12 | 72.51 | 57,374 | -0.17(-0.24%) |
Jan 16, 2015 | 71.55 | 72.68 | 71.26 | 72.68 | 70,772 | +0.86(+1.19%) |
Jan 15, 2015 | 72.80 | 72.96 | 71.73 | 71.82 | 54,545 | -1.24(-1.69%) |
Jan 14, 2015 | 73.23 | 73.38 | 72.02 | 73.06 | 76,773 | -1.51(-2.02%) |
Jan 13, 2015 | 75.32 | 75.85 | 74.05 | 74.57 | 54,920 | -0.31(-0.41%) |
Jan 12, 2015 | 75.62 | 75.76 | 74.59 | 74.88 | 79,022 | -0.84(-1.11%) |
Jan 09, 2015 | 77.09 | 77.09 | 75.70 | 75.72 | 35,069 | -1.22(-1.58%) |
Jan 08, 2015 | 76.49 | 77.10 | 76.49 | 76.94 | 91,601 | +1.30(+1.71%) |
Jan 07, 2015 | 75.86 | 75.86 | 75.06 | 75.64 | 74,345 | +0.69(+0.93%) |
Jan 06, 2015 | 76.69 | 76.94 | 74.53 | 74.95 | 71,029 | -1.71(-2.23%) |
Jan 05, 2015 | 78.30 | 78.30 | 76.44 | 76.65 | 60,502 | -2.02(-2.56%) |
Jan 02, 2015 | 79.24 | 79.28 | 78.09 | 78.67 | 119,978 | -0.10(-0.13%) |
Dec 31, 2014 | 80.16 | 78.77 | 78.77 | 78.77 | 42,550 | -0.88(-1.10%) |
Dec 30, 2014 | 79.74 | 79.74 | 79.48 | 79.65 | 44,372 | -0.14(-0.17%) |
Dec 29, 2014 | 79.39 | 80.13 | 79.20 | 79.78 | 42,676 | +0.28(+0.36%) |
Dec 26, 2014 | 79.68 | 79.85 | 79.50 | 79.50 | 28,600 | -0.17(-0.22%) |
Dec 24, 2014 | 80.00 | 79.67 | 79.67 | 79.67 | 27,278 | +0.06(+0.08%) |
Dec 23, 2014 | 79.25 | 79.81 | 79.25 | 79.61 | 18,038 | +0.74(+0.93%) |
Dec 22, 2014 | 78.81 | 78.88 | 78.47 | 78.88 | 23,299 | +0.30(+0.38%) |
Dec 19, 2014 | 78.81 | 78.95 | 78.37 | 78.58 | 19,260 | -0.04(-0.05%) |
Dec 18, 2014 | 77.71 | 78.62 | 77.63 | 78.62 | 43,211 | +2.03(+2.66%) |
Dec 17, 2014 | 75.00 | 76.63 | 75.00 | 76.58 | 397,261 | +1.80(+2.41%) |
Dec 16, 2014 | 75.21 | 76.33 | 74.76 | 74.78 | 67,264 | -0.97(-1.28%) |
Dec 15, 2014 | 77.01 | 77.01 | 75.31 | 75.75 | 43,033 | -0.61(-0.80%) |
Dec 12, 2014 | 77.35 | 77.70 | 76.33 | 76.36 | 60,524 | -1.58(-2.02%) |
Dec 11, 2014 | 78.05 | 78.74 | 77.81 | 77.94 | 56,243 | +0.24(+0.31%) |
Dec 10, 2014 | 78.74 | 79.08 | 77.64 | 77.70 | 38,941 | -1.38(-1.74%) |
Dec 09, 2014 | 78.28 | 79.09 | 77.91 | 79.07 | 59,590 | -0.06(-0.08%) |
Dec 08, 2014 | 79.09 | 79.71 | 78.77 | 79.13 | 70,391 | +0.05(+0.06%) |
Dec 05, 2014 | 78.37 | 79.28 | 78.37 | 79.08 | 60,639 | +1.17(+1.50%) |
Dec 04, 2014 | 77.71 | 78.06 | 77.45 | 77.91 | 40,166 | -0.02(-0.02%) |
Dec 03, 2014 | 77.44 | 77.93 | 77.29 | 77.93 | 18,302 | +0.62(+0.80%) |
Dec 02, 2014 | 76.58 | 77.37 | 76.58 | 77.31 | 35,467 | +0.90(+1.17%) |