Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 78.49 | 78.59 | 77.95 | 78.28 | 9,542,225 | -0.48(-0.61%) |
Feb 26, 2015 | 77.11 | 79.05 | 76.77 | 78.76 | 20,335,354 | +1.35(+1.74%) |
Feb 25, 2015 | 74.47 | 77.92 | 74.43 | 77.41 | 21,343,268 | +2.89(+3.87%) |
Feb 24, 2015 | 73.82 | 74.80 | 73.51 | 74.53 | 7,192,418 | +0.53(+0.71%) |
Feb 23, 2015 | 73.85 | 74.08 | 73.72 | 74.00 | 7,241,305 | +0.09(+0.13%) |
Feb 20, 2015 | 73.88 | 74.14 | 73.41 | 73.91 | 10,393,052 | +0.00(+0.00%) |
Feb 19, 2015 | 74.15 | 74.19 | 73.55 | 73.91 | 8,037,300 | -0.31(-0.41%) |
Feb 18, 2015 | 73.94 | 74.38 | 73.76 | 74.21 | 7,159,167 | +0.18(+0.24%) |
Feb 17, 2015 | 74.64 | 74.85 | 73.83 | 74.03 | 7,610,596 | -1.02(-1.36%) |
Feb 13, 2015 | 74.86 | 75.05 | 75.05 | 75.05 | 8,618,019 | +0.44(+0.59%) |
Feb 12, 2015 | 73.80 | 75.01 | 73.58 | 74.61 | 10,065,760 | +0.69(+0.93%) |
Feb 11, 2015 | 73.88 | 74.02 | 73.21 | 73.92 | 6,568,241 | +0.15(+0.20%) |
Feb 10, 2015 | 73.23 | 73.94 | 72.95 | 73.77 | 5,986,679 | +1.02(+1.40%) |
Feb 09, 2015 | 73.21 | 73.33 | 72.61 | 72.75 | 10,440,085 | -1.00(-1.35%) |
Feb 06, 2015 | 73.88 | 74.13 | 73.48 | 73.75 | 5,942,378 | -0.27(-0.37%) |
Feb 05, 2015 | 73.84 | 74.41 | 73.76 | 74.02 | 7,091,059 | +0.23(+0.31%) |
Feb 04, 2015 | 73.37 | 74.10 | 73.37 | 73.80 | 8,238,979 | +0.10(+0.14%) |
Feb 03, 2015 | 72.69 | 73.74 | 72.54 | 73.70 | 9,396,418 | +1.11(+1.52%) |
Feb 02, 2015 | 72.23 | 72.71 | 71.74 | 72.59 | 8,574,588 | +0.05(+0.08%) |
Jan 30, 2015 | 72.70 | 73.21 | 72.43 | 72.53 | 15,784,414 | -0.65(-0.89%) |
Jan 29, 2015 | 71.80 | 73.37 | 71.61 | 73.19 | 24,397,748 | +3.52(+5.06%) |
Jan 28, 2015 | 70.42 | 70.48 | 69.65 | 69.66 | 8,739,096 | -0.62(-0.88%) |
Jan 27, 2015 | 70.59 | 70.86 | 70.27 | 70.28 | 8,458,623 | -0.86(-1.21%) |
Jan 26, 2015 | 70.14 | 71.17 | 70.06 | 71.14 | 9,880,638 | +0.87(+1.24%) |
Jan 23, 2015 | 71.34 | 71.91 | 70.17 | 70.27 | 14,650,939 | -1.04(-1.46%) |
Jan 22, 2015 | 71.11 | 71.38 | 70.49 | 71.32 | 9,602,559 | +0.43(+0.61%) |
Jan 21, 2015 | 70.74 | 70.98 | 70.26 | 70.89 | 11,064,436 | -0.36(-0.51%) |
Jan 20, 2015 | 71.91 | 72.09 | 70.80 | 71.25 | 8,865,068 | -0.54(-0.75%) |
Jan 16, 2015 | 71.44 | 71.95 | 71.20 | 71.79 | 8,828,041 | +0.09(+0.12%) |
Jan 15, 2015 | 71.83 | 72.46 | 71.38 | 71.70 | 7,311,805 | -0.13(-0.17%) |
Jan 14, 2015 | 71.76 | 72.23 | 71.50 | 71.83 | 9,871,178 | -1.01(-1.39%) |
Jan 13, 2015 | 73.72 | 74.10 | 72.52 | 72.84 | 7,609,984 | -0.14(-0.19%) |
Jan 12, 2015 | 73.39 | 73.61 | 72.66 | 72.98 | 5,064,912 | -0.16(-0.21%) |
Jan 09, 2015 | 73.73 | 73.73 | 72.80 | 73.14 | 5,458,800 | -0.90(-1.22%) |
Jan 08, 2015 | 73.94 | 74.53 | 73.80 | 74.04 | 6,979,595 | +0.27(+0.37%) |
Jan 07, 2015 | 73.18 | 73.80 | 72.86 | 73.77 | 8,156,729 | +1.26(+1.74%) |
Jan 06, 2015 | 72.71 | 73.61 | 72.09 | 72.50 | 8,261,247 | +0.13(+0.18%) |
Jan 05, 2015 | 73.21 | 73.51 | 72.36 | 72.37 | 7,909,985 | -0.81(-1.10%) |
Jan 02, 2015 | 73.86 | 74.54 | 73.01 | 73.18 | 7,671,738 | -0.35(-0.47%) |
Dec 31, 2014 | 73.56 | 73.52 | 73.52 | 73.52 | 5,848,788 | -0.43(-0.58%) |
Dec 30, 2014 | 74.42 | 74.54 | 73.81 | 73.95 | 4,151,692 | -0.62(-0.83%) |
Dec 29, 2014 | 74.01 | 74.90 | 73.97 | 74.57 | 5,331,268 | +0.20(+0.27%) |
Dec 26, 2014 | 73.84 | 74.49 | 73.72 | 74.37 | 4,950,250 | +0.75(+1.01%) |
Dec 24, 2014 | 73.93 | 73.62 | 73.62 | 73.62 | 2,204,399 | -0.31(-0.41%) |
Dec 23, 2014 | 74.04 | 74.40 | 73.77 | 73.93 | 4,583,259 | +0.26(+0.35%) |
Dec 22, 2014 | 73.15 | 73.77 | 73.00 | 73.67 | 6,805,606 | +0.53(+0.72%) |
Dec 19, 2014 | 73.37 | 74.01 | 72.93 | 73.15 | 13,106,761 | -0.35(-0.48%) |
Dec 18, 2014 | 72.41 | 73.55 | 71.91 | 73.50 | 14,358,445 | +1.59(+2.20%) |
Dec 17, 2014 | 69.78 | 72.23 | 69.44 | 71.91 | 17,826,434 | +2.30(+3.30%) |
Dec 16, 2014 | 69.10 | 71.21 | 68.75 | 69.61 | 19,250,452 | +0.20(+0.29%) |
Dec 15, 2014 | 71.37 | 71.48 | 69.25 | 69.41 | 12,841,870 | -1.69(-2.38%) |
Dec 12, 2014 | 71.14 | 71.71 | 70.96 | 71.11 | 11,083,495 | -0.27(-0.38%) |
Dec 11, 2014 | 70.69 | 71.52 | 70.63 | 71.38 | 11,434,532 | +0.76(+1.08%) |
Dec 10, 2014 | 71.44 | 71.63 | 70.23 | 70.62 | 15,318,823 | -1.07(-1.49%) |
Dec 09, 2014 | 71.64 | 72.19 | 71.41 | 71.69 | 12,774,001 | -0.98(-1.35%) |
Dec 08, 2014 | 73.29 | 76.50 | 72.37 | 72.67 | 15,025,702 | -2.90(-3.84%) |
Dec 05, 2014 | 75.15 | 75.81 | 75.05 | 75.57 | 7,913,387 | +0.51(+0.68%) |
Dec 04, 2014 | 74.85 | 75.32 | 74.65 | 75.06 | 6,570,158 | +0.13(+0.17%) |
Dec 03, 2014 | 74.39 | 74.99 | 74.37 | 74.93 | 6,785,163 | +0.31(+0.41%) |
Dec 02, 2014 | 74.71 | 76.11 | 74.35 | 74.63 | 13,233,285 | -0.53(-0.70%) |