Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 72.64 | 73.12 | 72.31 | 72.63 | 2,221,335 | +0.00(+0.00%) |
Feb 26, 2015 | 72.91 | 72.96 | 72.44 | 72.63 | 1,744,691 | -0.19(-0.26%) |
Feb 25, 2015 | 73.03 | 73.33 | 72.59 | 72.81 | 1,979,098 | -0.16(-0.21%) |
Feb 24, 2015 | 72.90 | 73.07 | 72.36 | 72.97 | 1,735,431 | +0.07(+0.10%) |
Feb 23, 2015 | 72.54 | 72.95 | 72.13 | 72.90 | 2,203,582 | +0.40(+0.55%) |
Feb 20, 2015 | 71.78 | 72.55 | 71.16 | 72.50 | 2,459,873 | +0.78(+1.09%) |
Feb 19, 2015 | 71.62 | 71.80 | 71.01 | 71.72 | 1,918,675 | +0.11(+0.16%) |
Feb 18, 2015 | 70.80 | 71.72 | 70.80 | 71.60 | 2,158,036 | +0.39(+0.55%) |
Feb 17, 2015 | 71.74 | 72.00 | 70.75 | 71.21 | 4,881,883 | -1.34(-1.85%) |
Feb 13, 2015 | 71.90 | 72.55 | 72.55 | 72.55 | 2,368,926 | +0.82(+1.15%) |
Feb 12, 2015 | 71.29 | 71.77 | 71.11 | 71.73 | 2,291,101 | +0.76(+1.07%) |
Feb 11, 2015 | 70.89 | 71.31 | 70.55 | 70.98 | 2,221,679 | +0.25(+0.35%) |
Feb 10, 2015 | 70.46 | 70.92 | 70.02 | 70.73 | 3,121,917 | +0.42(+0.59%) |
Feb 09, 2015 | 70.31 | 70.71 | 70.09 | 70.31 | 2,080,600 | -0.35(-0.50%) |
Feb 06, 2015 | 71.25 | 71.41 | 70.49 | 70.66 | 2,925,055 | -0.60(-0.84%) |
Feb 05, 2015 | 70.66 | 71.28 | 70.22 | 71.26 | 2,631,589 | +0.48(+0.68%) |
Feb 04, 2015 | 71.24 | 71.27 | 70.04 | 70.78 | 4,474,237 | +1.18(+1.69%) |
Feb 03, 2015 | 68.82 | 69.78 | 68.27 | 69.60 | 4,218,847 | +1.39(+2.04%) |
Feb 02, 2015 | 66.89 | 68.26 | 66.80 | 68.21 | 3,437,488 | +0.74(+1.10%) |
Jan 30, 2015 | 68.64 | 68.80 | 67.42 | 67.47 | 4,986,781 | -1.49(-2.16%) |
Jan 29, 2015 | 69.04 | 69.34 | 68.26 | 68.96 | 3,631,726 | -0.15(-0.21%) |
Jan 28, 2015 | 70.19 | 70.55 | 69.05 | 69.10 | 2,614,058 | -0.90(-1.28%) |
Jan 27, 2015 | 70.07 | 70.66 | 69.31 | 70.00 | 2,076,175 | -0.77(-1.09%) |
Jan 26, 2015 | 70.51 | 71.03 | 69.89 | 70.77 | 1,868,616 | -0.23(-0.32%) |
Jan 23, 2015 | 70.84 | 71.27 | 70.62 | 71.00 | 2,554,138 | +0.20(+0.28%) |
Jan 22, 2015 | 69.49 | 70.95 | 68.67 | 70.80 | 2,422,023 | +1.68(+2.42%) |
Jan 21, 2015 | 69.13 | 69.61 | 68.75 | 69.13 | 2,116,054 | -0.34(-0.48%) |
Jan 20, 2015 | 69.35 | 69.67 | 68.50 | 69.46 | 1,923,154 | +0.33(+0.47%) |
Jan 16, 2015 | 68.31 | 69.19 | 67.98 | 69.14 | 2,766,296 | +0.71(+1.04%) |
Jan 15, 2015 | 68.56 | 68.95 | 68.12 | 68.42 | 1,755,151 | -0.03(-0.04%) |
Jan 14, 2015 | 67.92 | 68.66 | 67.83 | 68.45 | 2,192,295 | -0.20(-0.29%) |
Jan 13, 2015 | 69.32 | 69.90 | 68.09 | 68.65 | 2,353,598 | -0.13(-0.20%) |
Jan 12, 2015 | 69.26 | 69.52 | 68.51 | 68.79 | 1,622,138 | -0.34(-0.49%) |
Jan 09, 2015 | 69.53 | 69.64 | 68.76 | 69.13 | 2,142,658 | -0.50(-0.72%) |
Jan 08, 2015 | 68.64 | 69.63 | 68.37 | 69.63 | 4,108,555 | +1.56(+2.29%) |
Jan 07, 2015 | 67.21 | 68.11 | 66.87 | 68.07 | 2,543,081 | +0.59(+0.88%) |
Jan 06, 2015 | 68.10 | 68.46 | 67.00 | 67.47 | 3,143,370 | -0.57(-0.83%) |
Jan 05, 2015 | 68.06 | 69.03 | 67.81 | 68.04 | 4,003,946 | -0.05(-0.07%) |
Jan 02, 2015 | 67.84 | 68.82 | 67.46 | 68.09 | 2,290,246 | -0.07(-0.10%) |
Dec 31, 2014 | 68.98 | 68.16 | 68.16 | 68.16 | 2,199,630 | -0.60(-0.88%) |
Dec 30, 2014 | 69.28 | 69.41 | 68.68 | 68.76 | 1,746,392 | -0.62(-0.90%) |
Dec 29, 2014 | 69.50 | 69.68 | 69.34 | 69.38 | 1,520,023 | -0.27(-0.39%) |
Dec 26, 2014 | 69.95 | 70.23 | 69.59 | 69.65 | 1,231,224 | -0.03(-0.05%) |
Dec 24, 2014 | 69.59 | 69.68 | 69.68 | 69.68 | 1,297,001 | +0.06(+0.08%) |
Dec 23, 2014 | 70.56 | 70.69 | 69.60 | 69.63 | 2,867,219 | -0.43(-0.62%) |
Dec 22, 2014 | 69.26 | 70.08 | 69.17 | 70.06 | 2,045,416 | +0.81(+1.17%) |
Dec 19, 2014 | 69.86 | 70.43 | 69.21 | 69.25 | 5,174,895 | -0.79(-1.13%) |
Dec 18, 2014 | 70.20 | 70.26 | 69.51 | 70.04 | 4,321,184 | +0.81(+1.17%) |
Dec 17, 2014 | 67.54 | 69.37 | 67.54 | 69.23 | 2,331,773 | +1.45(+2.14%) |
Dec 16, 2014 | 67.66 | 68.73 | 67.39 | 67.78 | 2,433,586 | +0.11(+0.16%) |
Dec 15, 2014 | 67.70 | 68.20 | 67.07 | 67.67 | 2,261,636 | +0.23(+0.34%) |
Dec 12, 2014 | 68.24 | 69.20 | 67.44 | 67.44 | 2,954,884 | -1.72(-2.48%) |
Dec 11, 2014 | 69.92 | 69.95 | 69.02 | 69.16 | 2,418,044 | +0.38(+0.56%) |
Dec 10, 2014 | 69.13 | 69.93 | 68.65 | 68.78 | 2,476,933 | -0.52(-0.75%) |
Dec 09, 2014 | 69.23 | 69.54 | 68.57 | 69.30 | 2,388,977 | -0.27(-0.39%) |
Dec 08, 2014 | 69.38 | 69.91 | 69.13 | 69.57 | 2,059,357 | -0.19(-0.27%) |
Dec 05, 2014 | 69.73 | 69.84 | 69.18 | 69.75 | 2,204,846 | -0.19(-0.27%) |
Dec 04, 2014 | 69.95 | 70.24 | 69.68 | 69.95 | 1,910,754 | +0.09(+0.13%) |
Dec 03, 2014 | 69.49 | 69.90 | 69.08 | 69.85 | 2,311,036 | +0.11(+0.16%) |
Dec 02, 2014 | 70.27 | 70.34 | 69.59 | 69.74 | 2,062,152 | -0.22(-0.31%) |