Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 79.02 | 79.10 | 78.02 | 78.67 | 213,152 | -0.35(-0.44%) |
Feb 26, 2015 | 77.76 | 79.12 | 77.76 | 79.02 | 220,981 | +1.06(+1.36%) |
Feb 25, 2015 | 77.96 | 78.49 | 77.43 | 77.96 | 280,413 | +0.25(+0.32%) |
Feb 24, 2015 | 78.48 | 78.80 | 77.20 | 77.71 | 239,706 | -0.82(-1.04%) |
Feb 23, 2015 | 78.83 | 78.93 | 77.90 | 78.53 | 203,842 | -0.34(-0.43%) |
Feb 20, 2015 | 78.73 | 79.00 | 77.68 | 78.87 | 151,521 | -0.07(-0.09%) |
Feb 19, 2015 | 78.51 | 79.55 | 78.09 | 78.94 | 181,980 | +0.43(+0.55%) |
Feb 18, 2015 | 78.04 | 78.53 | 77.77 | 78.51 | 248,865 | +0.32(+0.41%) |
Feb 17, 2015 | 79.92 | 79.99 | 78.11 | 78.19 | 329,086 | -1.68(-2.10%) |
Feb 13, 2015 | 80.36 | 79.87 | 79.87 | 79.87 | 202,700 | -0.49(-0.61%) |
Feb 12, 2015 | 79.12 | 80.81 | 78.18 | 80.36 | 404,634 | +1.62(+2.06%) |
Feb 11, 2015 | 79.14 | 79.73 | 78.33 | 78.74 | 315,819 | -0.47(-0.59%) |
Feb 10, 2015 | 79.27 | 79.61 | 78.28 | 79.21 | 306,461 | +0.52(+0.66%) |
Feb 09, 2015 | 79.50 | 79.86 | 78.39 | 78.69 | 294,599 | -1.02(-1.28%) |
Feb 06, 2015 | 77.89 | 80.06 | 77.68 | 79.71 | 430,590 | +1.79(+2.30%) |
Feb 05, 2015 | 79.30 | 79.70 | 77.65 | 77.92 | 457,862 | -0.56(-0.71%) |
Feb 04, 2015 | 79.75 | 80.84 | 77.19 | 78.48 | 737,722 | -0.32(-0.41%) |
Feb 03, 2015 | 77.18 | 79.17 | 76.74 | 78.80 | 721,371 | +2.70(+3.55%) |
Feb 02, 2015 | 74.59 | 76.13 | 73.33 | 76.10 | 336,830 | +1.89(+2.55%) |
Jan 30, 2015 | 76.58 | 76.98 | 74.17 | 74.21 | 375,249 | -3.10(-4.01%) |
Jan 29, 2015 | 76.25 | 77.41 | 75.77 | 77.31 | 475,142 | +1.50(+1.98%) |
Jan 28, 2015 | 76.72 | 78.58 | 75.57 | 75.81 | 522,297 | -0.70(-0.91%) |
Jan 27, 2015 | 76.45 | 77.26 | 75.36 | 76.51 | 357,102 | -0.67(-0.87%) |
Jan 26, 2015 | 75.20 | 77.68 | 75.00 | 77.18 | 438,926 | +2.45(+3.28%) |
Jan 23, 2015 | 74.03 | 75.03 | 74.03 | 74.73 | 214,408 | +0.69(+0.93%) |
Jan 22, 2015 | 72.26 | 74.24 | 71.99 | 74.04 | 289,041 | +2.17(+3.02%) |
Jan 21, 2015 | 70.38 | 72.07 | 70.26 | 71.87 | 269,886 | +1.19(+1.68%) |
Jan 20, 2015 | 70.95 | 71.44 | 70.20 | 70.68 | 362,583 | -0.11(-0.16%) |
Jan 16, 2015 | 69.94 | 71.04 | 69.12 | 70.79 | 557,279 | +0.67(+0.96%) |
Jan 15, 2015 | 72.23 | 72.36 | 70.10 | 70.12 | 440,452 | -2.11(-2.92%) |
Jan 14, 2015 | 71.89 | 72.62 | 70.70 | 72.23 | 372,668 | -0.70(-0.96%) |
Jan 13, 2015 | 74.39 | 75.09 | 72.52 | 72.93 | 300,876 | -0.74(-1.00%) |
Jan 12, 2015 | 74.45 | 74.46 | 72.95 | 73.67 | 349,414 | -0.78(-1.05%) |
Jan 09, 2015 | 75.29 | 75.44 | 74.35 | 74.45 | 207,057 | -1.05(-1.39%) |
Jan 08, 2015 | 75.78 | 76.68 | 75.03 | 75.50 | 339,385 | +0.49(+0.65%) |
Jan 07, 2015 | 73.48 | 75.04 | 72.67 | 75.01 | 458,054 | +2.32(+3.19%) |
Jan 06, 2015 | 72.82 | 74.13 | 71.78 | 72.69 | 453,562 | -1.31(-1.77%) |
Jan 05, 2015 | 75.67 | 75.77 | 73.37 | 74.00 | 381,825 | -2.09(-2.75%) |
Jan 02, 2015 | 76.59 | 77.12 | 74.77 | 76.09 | 330,797 | +0.17(+0.22%) |
Dec 31, 2014 | 77.05 | 75.92 | 75.92 | 75.92 | 340,500 | -0.94(-1.22%) |
Dec 30, 2014 | 77.34 | 77.50 | 76.85 | 76.86 | 266,604 | -0.68(-0.88%) |
Dec 29, 2014 | 77.57 | 78.73 | 77.02 | 77.54 | 271,874 | -0.02(-0.03%) |
Dec 26, 2014 | 77.67 | 78.28 | 77.04 | 77.56 | 148,126 | +0.44(+0.57%) |
Dec 24, 2014 | 77.07 | 77.12 | 77.12 | 77.12 | 257,600 | +0.43(+0.56%) |
Dec 23, 2014 | 76.23 | 77.72 | 75.93 | 76.69 | 718,333 | +1.28(+1.70%) |
Dec 22, 2014 | 75.50 | 76.51 | 75.20 | 75.41 | 618,832 | -0.12(-0.16%) |
Dec 19, 2014 | 75.25 | 76.13 | 74.99 | 75.53 | 699,590 | +0.53(+0.71%) |
Dec 18, 2014 | 76.07 | 76.18 | 74.16 | 75.00 | 466,147 | +0.15(+0.20%) |
Dec 17, 2014 | 73.10 | 75.03 | 73.10 | 74.85 | 683,215 | +1.68(+2.30%) |
Dec 16, 2014 | 74.78 | 75.67 | 73.13 | 73.17 | 465,844 | -1.82(-2.43%) |
Dec 15, 2014 | 75.30 | 76.11 | 74.48 | 74.99 | 320,751 | +0.35(+0.47%) |
Dec 12, 2014 | 74.38 | 75.69 | 74.27 | 74.64 | 413,565 | -0.72(-0.96%) |
Dec 11, 2014 | 75.98 | 77.65 | 75.06 | 75.36 | 391,170 | -0.23(-0.30%) |
Dec 10, 2014 | 76.53 | 77.81 | 75.56 | 75.59 | 418,760 | -1.11(-1.45%) |
Dec 09, 2014 | 74.79 | 76.78 | 74.79 | 76.70 | 264,804 | +0.47(+0.62%) |
Dec 08, 2014 | 76.52 | 77.24 | 75.64 | 76.23 | 270,567 | -0.72(-0.94%) |
Dec 05, 2014 | 77.18 | 78.30 | 76.68 | 76.95 | 203,415 | -0.25(-0.32%) |
Dec 04, 2014 | 76.76 | 77.80 | 76.25 | 77.20 | 258,333 | +0.27(+0.35%) |
Dec 03, 2014 | 75.72 | 77.59 | 75.56 | 76.93 | 350,966 | +1.23(+1.62%) |
Dec 02, 2014 | 74.75 | 76.49 | 74.75 | 75.70 | 368,210 | +0.95(+1.27%) |