Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 79.30 | 79.37 | 78.02 | 78.11 | 87,068 | -1.16(-1.46%) |
Feb 26, 2015 | 78.41 | 79.59 | 78.30 | 79.27 | 102,773 | +0.63(+0.81%) |
Feb 25, 2015 | 78.65 | 79.07 | 78.51 | 78.63 | 96,786 | +0.03(+0.03%) |
Feb 24, 2015 | 78.13 | 79.58 | 78.13 | 78.61 | 65,911 | +0.18(+0.23%) |
Feb 23, 2015 | 78.96 | 79.16 | 77.95 | 78.43 | 65,583 | -0.56(-0.71%) |
Feb 20, 2015 | 78.63 | 79.23 | 77.39 | 78.99 | 67,586 | +0.43(+0.54%) |
Feb 19, 2015 | 78.59 | 79.18 | 77.97 | 78.56 | 155,778 | +0.00(+0.00%) |
Feb 18, 2015 | 77.89 | 78.87 | 77.33 | 78.56 | 131,964 | +0.15(+0.19%) |
Feb 17, 2015 | 79.37 | 80.08 | 78.08 | 78.41 | 109,227 | -0.91(-1.15%) |
Feb 13, 2015 | 79.48 | 79.32 | 79.32 | 79.32 | 116,050 | -0.02(-0.02%) |
Feb 12, 2015 | 78.50 | 79.72 | 77.79 | 79.34 | 117,444 | +1.10(+1.40%) |
Feb 11, 2015 | 77.59 | 78.55 | 76.77 | 78.24 | 60,118 | +0.34(+0.44%) |
Feb 10, 2015 | 77.74 | 78.11 | 76.76 | 77.90 | 59,681 | +0.37(+0.48%) |
Feb 09, 2015 | 77.87 | 79.01 | 77.32 | 77.53 | 73,525 | -0.68(-0.88%) |
Feb 06, 2015 | 77.63 | 78.85 | 77.63 | 78.21 | 103,164 | +0.32(+0.41%) |
Feb 05, 2015 | 75.78 | 78.06 | 75.63 | 77.89 | 90,008 | +1.86(+2.44%) |
Feb 04, 2015 | 75.83 | 76.59 | 75.41 | 76.04 | 145,231 | +0.20(+0.26%) |
Feb 03, 2015 | 76.29 | 77.66 | 75.56 | 75.84 | 261,348 | -0.37(-0.49%) |
Feb 02, 2015 | 76.77 | 77.12 | 75.39 | 76.21 | 224,054 | -0.62(-0.81%) |
Jan 30, 2015 | 77.54 | 78.01 | 76.50 | 76.84 | 124,492 | -1.35(-1.73%) |
Jan 29, 2015 | 75.49 | 78.19 | 74.97 | 78.19 | 93,162 | +2.67(+3.53%) |
Jan 28, 2015 | 76.18 | 76.53 | 75.11 | 75.52 | 60,286 | -1.08(-1.42%) |
Jan 27, 2015 | 75.57 | 76.83 | 75.03 | 76.61 | 87,257 | +0.32(+0.42%) |
Jan 26, 2015 | 76.45 | 77.17 | 75.90 | 76.29 | 98,139 | -0.45(-0.59%) |
Jan 23, 2015 | 75.77 | 77.41 | 74.92 | 76.74 | 103,622 | +0.71(+0.94%) |
Jan 22, 2015 | 74.35 | 76.19 | 73.90 | 76.03 | 106,792 | +2.16(+2.92%) |
Jan 21, 2015 | 73.93 | 74.90 | 73.57 | 73.87 | 145,225 | -0.42(-0.56%) |
Jan 20, 2015 | 73.81 | 74.48 | 73.38 | 74.28 | 97,544 | +0.56(+0.76%) |
Jan 16, 2015 | 72.84 | 74.02 | 72.63 | 73.72 | 79,038 | +0.45(+0.62%) |
Jan 15, 2015 | 73.98 | 74.56 | 72.61 | 73.27 | 106,571 | -0.66(-0.89%) |
Jan 14, 2015 | 74.01 | 74.74 | 73.27 | 73.93 | 76,853 | -0.40(-0.54%) |
Jan 13, 2015 | 75.98 | 77.38 | 73.62 | 74.33 | 141,179 | -0.99(-1.31%) |
Jan 12, 2015 | 75.65 | 76.14 | 74.71 | 75.32 | 115,312 | -0.34(-0.45%) |
Jan 09, 2015 | 75.54 | 76.01 | 74.66 | 75.65 | 94,938 | +0.11(+0.14%) |
Jan 08, 2015 | 73.22 | 75.73 | 73.04 | 75.55 | 223,728 | +2.64(+3.62%) |
Jan 07, 2015 | 72.24 | 73.76 | 71.43 | 72.91 | 243,362 | +1.04(+1.45%) |
Jan 06, 2015 | 71.21 | 73.19 | 71.15 | 71.87 | 353,239 | -2.00(-2.71%) |
Jan 05, 2015 | 75.70 | 75.70 | 73.80 | 73.87 | 336,178 | -1.83(-2.42%) |
Jan 02, 2015 | 76.05 | 77.10 | 75.16 | 75.70 | 91,837 | -0.53(-0.70%) |
Dec 31, 2014 | 76.84 | 76.23 | 76.23 | 76.23 | 118,546 | -0.58(-0.75%) |
Dec 30, 2014 | 77.08 | 78.09 | 76.69 | 76.81 | 80,215 | -0.51(-0.66%) |
Dec 29, 2014 | 77.19 | 77.96 | 77.16 | 77.32 | 76,198 | -0.09(-0.11%) |
Dec 26, 2014 | 76.55 | 77.87 | 76.55 | 77.41 | 75,267 | +1.21(+1.59%) |
Dec 24, 2014 | 75.87 | 76.20 | 76.20 | 76.20 | 60,960 | -0.20(-0.26%) |
Dec 23, 2014 | 75.25 | 77.08 | 75.25 | 76.39 | 147,975 | +1.26(+1.68%) |
Dec 22, 2014 | 75.01 | 75.60 | 74.24 | 75.13 | 105,482 | +0.29(+0.39%) |
Dec 19, 2014 | 74.68 | 75.73 | 74.33 | 74.84 | 486,019 | -0.09(-0.12%) |
Dec 18, 2014 | 75.57 | 75.57 | 74.58 | 74.92 | 110,913 | -0.22(-0.30%) |
Dec 17, 2014 | 75.55 | 76.05 | 73.80 | 75.15 | 235,863 | -0.27(-0.35%) |
Dec 16, 2014 | 79.26 | 79.35 | 75.32 | 75.41 | 187,132 | -3.94(-4.96%) |
Dec 15, 2014 | 79.17 | 79.65 | 77.44 | 79.35 | 197,196 | +0.55(+0.70%) |
Dec 12, 2014 | 77.52 | 79.46 | 77.52 | 78.80 | 136,024 | +0.56(+0.72%) |
Dec 11, 2014 | 78.38 | 79.37 | 77.46 | 78.24 | 136,138 | +0.27(+0.34%) |
Dec 10, 2014 | 78.29 | 79.22 | 77.41 | 77.97 | 97,682 | -0.69(-0.88%) |
Dec 09, 2014 | 77.08 | 79.37 | 76.90 | 78.67 | 108,529 | +0.64(+0.82%) |
Dec 08, 2014 | 77.79 | 79.28 | 77.26 | 78.03 | 137,829 | -1.21(-1.53%) |
Dec 05, 2014 | 79.01 | 80.26 | 78.61 | 79.24 | 107,485 | -0.19(-0.24%) |
Dec 04, 2014 | 79.36 | 80.29 | 78.25 | 79.42 | 128,827 | -0.31(-0.39%) |
Dec 03, 2014 | 77.89 | 79.97 | 77.89 | 79.73 | 149,131 | +1.78(+2.28%) |
Dec 02, 2014 | 77.83 | 78.69 | 77.37 | 77.96 | 97,769 | +0.12(+0.16%) |