Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 77.98 | 78.04 | 77.65 | 77.86 | 7,224 | +0.00(+0.00%) |
Feb 26, 2015 | 77.98 | 78.00 | 77.60 | 77.86 | 13,332 | +0.14(+0.18%) |
Feb 25, 2015 | 77.70 | 78.00 | 77.57 | 77.72 | 11,810 | -0.01(-0.01%) |
Feb 24, 2015 | 78.00 | 78.00 | 77.46 | 77.73 | 22,523 | +0.01(+0.01%) |
Feb 23, 2015 | 78.00 | 78.00 | 77.55 | 77.72 | 55,904 | -0.05(-0.06%) |
Feb 20, 2015 | 77.69 | 77.95 | 77.47 | 77.77 | 59,361 | +0.03(+0.04%) |
Feb 19, 2015 | 77.13 | 77.74 | 77.13 | 77.74 | 8,467 | +0.21(+0.27%) |
Feb 18, 2015 | 77.56 | 77.61 | 77.02 | 77.53 | 7,792 | -0.25(-0.32%) |
Feb 17, 2015 | 77.04 | 77.83 | 77.00 | 77.78 | 11,927 | +0.77(+1.00%) |
Feb 13, 2015 | 77.43 | 77.01 | 77.01 | 77.01 | 23,900 | -0.13(-0.17%) |
Feb 12, 2015 | 77.23 | 77.50 | 76.95 | 77.14 | 18,203 | +0.11(+0.14%) |
Feb 11, 2015 | 77.12 | 77.12 | 76.55 | 77.03 | 5,408 | -0.13(-0.17%) |
Feb 10, 2015 | 77.42 | 77.42 | 76.83 | 77.16 | 5,469 | +0.57(+0.74%) |
Feb 09, 2015 | 76.80 | 77.00 | 76.43 | 76.59 | 9,890 | +0.30(+0.39%) |
Feb 06, 2015 | 76.70 | 76.70 | 76.15 | 76.29 | 6,566 | -0.27(-0.35%) |
Feb 05, 2015 | 76.33 | 76.70 | 76.33 | 76.56 | 37,867 | +0.06(+0.08%) |
Feb 04, 2015 | 77.11 | 77.11 | 76.21 | 76.50 | 6,593 | +0.19(+0.24%) |
Feb 03, 2015 | 76.78 | 76.78 | 76.21 | 76.31 | 12,901 | -0.19(-0.25%) |
Feb 02, 2015 | 76.51 | 76.59 | 76.50 | 76.50 | 5,332 | +0.10(+0.13%) |
Jan 30, 2015 | 77.16 | 77.16 | 75.91 | 76.40 | 6,537 | -0.33(-0.43%) |
Jan 29, 2015 | 76.46 | 76.75 | 76.32 | 76.73 | 13,667 | +0.09(+0.11%) |
Jan 28, 2015 | 76.58 | 76.90 | 76.27 | 76.64 | 9,372 | -0.06(-0.07%) |
Jan 27, 2015 | 76.85 | 76.85 | 76.33 | 76.70 | 5,559 | -0.25(-0.33%) |
Jan 26, 2015 | 76.67 | 76.96 | 76.33 | 76.95 | 18,309 | +0.52(+0.68%) |
Jan 23, 2015 | 76.44 | 76.58 | 76.13 | 76.43 | 5,821 | +0.05(+0.07%) |
Jan 22, 2015 | 76.55 | 76.60 | 76.06 | 76.38 | 13,098 | -0.10(-0.13%) |
Jan 21, 2015 | 76.57 | 76.57 | 76.03 | 76.48 | 4,297 | +0.25(+0.32%) |
Jan 20, 2015 | 76.54 | 76.54 | 75.84 | 76.23 | 2,881 | +0.03(+0.04%) |
Jan 16, 2015 | 75.75 | 76.59 | 75.65 | 76.20 | 10,614 | -0.00(-0.00%) |
Jan 15, 2015 | 76.63 | 76.70 | 75.97 | 76.20 | 2,696 | -0.36(-0.47%) |
Jan 14, 2015 | 76.11 | 76.60 | 76.08 | 76.56 | 32,179 | -0.37(-0.48%) |
Jan 13, 2015 | 76.96 | 77.10 | 76.47 | 76.93 | 7,686 | +0.32(+0.42%) |
Jan 12, 2015 | 76.73 | 76.97 | 76.43 | 76.61 | 3,119 | +0.22(+0.29%) |
Jan 09, 2015 | 76.61 | 77.00 | 76.39 | 76.39 | 3,141 | -0.36(-0.47%) |
Jan 08, 2015 | 76.83 | 77.20 | 76.62 | 76.75 | 4,236 | -0.36(-0.47%) |
Jan 07, 2015 | 76.96 | 77.12 | 76.59 | 77.11 | 13,008 | +0.32(+0.42%) |
Jan 06, 2015 | 76.33 | 76.80 | 76.33 | 76.79 | 5,818 | -0.12(-0.16%) |
Jan 05, 2015 | 77.17 | 77.17 | 76.59 | 76.91 | 7,462 | -0.06(-0.08%) |
Jan 02, 2015 | 76.73 | 77.02 | 76.70 | 76.97 | 6,115 | -0.39(-0.50%) |
Dec 31, 2014 | 77.02 | 77.36 | 77.36 | 77.36 | 16,500 | +0.07(+0.09%) |
Dec 30, 2014 | 77.13 | 77.30 | 77.00 | 77.29 | 89,597 | -0.07(-0.09%) |
Dec 29, 2014 | 76.79 | 77.36 | 76.79 | 77.36 | 7,807 | +0.40(+0.52%) |
Dec 26, 2014 | 77.21 | 77.21 | 76.62 | 76.96 | 9,865 | -0.02(-0.03%) |
Dec 24, 2014 | 76.92 | 76.98 | 76.98 | 76.98 | 4,700 | -0.02(-0.03%) |
Dec 23, 2014 | 77.00 | 77.37 | 76.80 | 77.00 | 22,431 | +0.24(+0.31%) |
Dec 22, 2014 | 76.74 | 77.22 | 76.70 | 76.76 | 15,638 | -0.01(-0.01%) |
Dec 19, 2014 | 77.13 | 77.13 | 76.77 | 76.77 | 12,604 | -0.36(-0.47%) |
Dec 18, 2014 | 77.21 | 77.21 | 77.01 | 77.13 | 5,962 | +0.20(+0.26%) |
Dec 17, 2014 | 76.50 | 77.19 | 76.31 | 76.93 | 11,427 | +0.33(+0.43%) |
Dec 16, 2014 | 76.36 | 76.60 | 76.25 | 76.60 | 19,119 | -0.38(-0.49%) |
Dec 15, 2014 | 76.90 | 77.18 | 76.87 | 76.98 | 2,671 | +0.27(+0.35%) |
Dec 12, 2014 | 77.00 | 77.00 | 76.71 | 76.71 | 12,191 | -0.34(-0.44%) |
Dec 11, 2014 | 77.28 | 77.44 | 77.04 | 77.05 | 31,077 | -0.11(-0.14%) |
Dec 10, 2014 | 77.36 | 77.43 | 77.00 | 77.16 | 6,007 | -0.12(-0.16%) |
Dec 09, 2014 | 77.35 | 77.49 | 77.26 | 77.28 | 23,798 | -0.35(-0.45%) |
Dec 08, 2014 | 78.17 | 78.17 | 77.62 | 77.63 | 9,383 | -0.37(-0.47%) |
Dec 05, 2014 | 77.96 | 78.00 | 77.80 | 78.00 | 7,176 | +0.05(+0.06%) |
Dec 04, 2014 | 77.86 | 78.14 | 77.73 | 77.95 | 6,672 | +0.08(+0.10%) |
Dec 03, 2014 | 77.81 | 78.31 | 77.81 | 77.87 | 9,765 | -0.15(-0.19%) |
Dec 02, 2014 | 77.81 | 78.17 | 77.81 | 78.02 | 2,542 | +0.25(+0.32%) |