Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 74.06 | 74.25 | 73.89 | 74.18 | 530,842 | +0.13(+0.17%) |
Feb 26, 2015 | 74.22 | 74.29 | 74.00 | 74.06 | 929,733 | -0.08(-0.11%) |
Feb 25, 2015 | 74.03 | 74.14 | 73.91 | 74.14 | 890,537 | +0.34(+0.46%) |
Feb 24, 2015 | 73.44 | 73.81 | 73.33 | 73.80 | 898,193 | +0.34(+0.47%) |
Feb 23, 2015 | 73.43 | 73.46 | 73.21 | 73.46 | 984,370 | -0.10(-0.13%) |
Feb 20, 2015 | 73.42 | 73.62 | 73.40 | 73.56 | 608,468 | +0.20(+0.28%) |
Feb 19, 2015 | 73.43 | 73.60 | 73.33 | 73.35 | 521,353 | -0.22(-0.30%) |
Feb 18, 2015 | 73.56 | 73.60 | 73.29 | 73.57 | 459,703 | -0.03(-0.04%) |
Feb 17, 2015 | 73.62 | 73.73 | 73.56 | 73.60 | 1,154,757 | -0.13(-0.17%) |
Feb 13, 2015 | 73.75 | 73.72 | 73.72 | 73.72 | 817,945 | +0.18(+0.24%) |
Feb 12, 2015 | 73.23 | 73.56 | 73.06 | 73.54 | 4,072,336 | +0.58(+0.80%) |
Feb 11, 2015 | 73.09 | 73.12 | 72.88 | 72.96 | 678,758 | -0.07(-0.09%) |
Feb 10, 2015 | 73.15 | 73.19 | 72.90 | 73.03 | 1,256,655 | -0.53(-0.73%) |
Feb 09, 2015 | 73.55 | 73.59 | 73.46 | 73.56 | 859,188 | +0.04(+0.05%) |
Feb 06, 2015 | 73.72 | 73.83 | 73.50 | 73.52 | 768,936 | -0.19(-0.26%) |
Feb 05, 2015 | 73.42 | 73.72 | 73.42 | 73.72 | 765,704 | +0.39(+0.53%) |
Feb 04, 2015 | 73.82 | 73.87 | 73.23 | 73.33 | 964,653 | -0.62(-0.84%) |
Feb 03, 2015 | 73.75 | 74.00 | 73.69 | 73.95 | 1,415,325 | +0.40(+0.54%) |
Feb 02, 2015 | 73.65 | 73.72 | 73.35 | 73.55 | 2,361,339 | +0.07(+0.10%) |
Jan 30, 2015 | 73.54 | 73.60 | 73.29 | 73.48 | 1,319,962 | +0.07(+0.09%) |
Jan 29, 2015 | 73.47 | 73.48 | 73.26 | 73.41 | 595,876 | +0.10(+0.13%) |
Jan 28, 2015 | 73.25 | 73.53 | 73.11 | 73.31 | 1,576,776 | +0.07(+0.10%) |
Jan 27, 2015 | 72.85 | 73.25 | 72.85 | 73.24 | 916,175 | +0.52(+0.71%) |
Jan 26, 2015 | 73.32 | 73.41 | 72.72 | 72.72 | 1,983,685 | -0.68(-0.93%) |
Jan 23, 2015 | 73.20 | 73.57 | 73.07 | 73.41 | 1,717,520 | +0.85(+1.18%) |
Jan 22, 2015 | 72.58 | 72.83 | 72.44 | 72.55 | 2,728,753 | -0.22(-0.31%) |
Jan 21, 2015 | 72.71 | 72.96 | 72.67 | 72.77 | 1,598,554 | -0.07(-0.09%) |
Jan 20, 2015 | 72.86 | 73.02 | 72.79 | 72.84 | 988,440 | -0.01(-0.02%) |
Jan 16, 2015 | 73.04 | 73.04 | 72.69 | 72.85 | 1,118,730 | +0.05(+0.07%) |
Jan 15, 2015 | 73.00 | 73.24 | 72.73 | 72.80 | 1,700,197 | +0.10(+0.14%) |
Jan 14, 2015 | 72.62 | 72.77 | 72.33 | 72.70 | 1,042,711 | +0.55(+0.76%) |
Jan 13, 2015 | 72.06 | 72.36 | 71.98 | 72.16 | 2,091,605 | +0.23(+0.32%) |
Jan 12, 2015 | 72.23 | 72.23 | 71.89 | 71.93 | 638,943 | -0.42(-0.58%) |
Jan 09, 2015 | 72.28 | 72.41 | 72.18 | 72.35 | 921,961 | -0.05(-0.06%) |
Jan 08, 2015 | 72.42 | 72.85 | 72.36 | 72.39 | 1,265,318 | +0.31(+0.43%) |
Jan 07, 2015 | 71.76 | 72.19 | 71.57 | 72.08 | 2,142,656 | +0.89(+1.26%) |
Jan 06, 2015 | 71.43 | 71.60 | 71.18 | 71.19 | 1,168,293 | -0.22(-0.31%) |
Jan 05, 2015 | 72.25 | 72.25 | 71.38 | 71.41 | 2,096,617 | -0.46(-0.64%) |
Jan 02, 2015 | 72.33 | 72.52 | 71.49 | 71.87 | 6,854,988 | -0.26(-0.36%) |
Dec 31, 2014 | 72.83 | 72.13 | 72.13 | 72.13 | 779,357 | -0.56(-0.77%) |
Dec 30, 2014 | 72.38 | 72.72 | 72.36 | 72.69 | 1,050,617 | +0.20(+0.27%) |
Dec 29, 2014 | 72.64 | 72.88 | 72.34 | 72.49 | 1,299,628 | -0.36(-0.49%) |
Dec 26, 2014 | 72.77 | 73.00 | 72.77 | 72.85 | 305,940 | -0.05(-0.07%) |
Dec 24, 2014 | 73.05 | 72.90 | 72.90 | 72.90 | 422,836 | +0.24(+0.33%) |
Dec 23, 2014 | 72.82 | 72.93 | 72.65 | 72.66 | 1,266,199 | -0.29(-0.39%) |
Dec 22, 2014 | 72.67 | 73.18 | 72.63 | 72.95 | 2,671,226 | +0.12(+0.16%) |
Dec 19, 2014 | 72.09 | 72.89 | 72.09 | 72.83 | 1,248,408 | +0.75(+1.04%) |
Dec 18, 2014 | 72.03 | 72.29 | 71.57 | 72.08 | 2,120,688 | +0.99(+1.39%) |
Dec 17, 2014 | 70.10 | 71.36 | 69.94 | 71.09 | 1,757,687 | +1.75(+2.52%) |
Dec 16, 2014 | 68.76 | 69.64 | 68.62 | 69.34 | 3,718,288 | -0.43(-0.62%) |
Dec 15, 2014 | 70.65 | 70.69 | 69.68 | 69.78 | 2,045,806 | -1.03(-1.45%) |
Dec 12, 2014 | 71.52 | 71.52 | 70.72 | 70.80 | 1,786,909 | -0.93(-1.29%) |
Dec 11, 2014 | 71.97 | 72.10 | 71.72 | 71.73 | 1,598,823 | -0.39(-0.54%) |
Dec 10, 2014 | 72.43 | 72.60 | 71.97 | 72.12 | 1,466,827 | -0.69(-0.95%) |
Dec 09, 2014 | 72.74 | 72.89 | 72.41 | 72.81 | 4,957,975 | -0.22(-0.30%) |
Dec 08, 2014 | 73.42 | 73.42 | 73.02 | 73.03 | 1,267,783 | -0.53(-0.72%) |
Dec 05, 2014 | 73.89 | 73.91 | 73.53 | 73.56 | 1,677,240 | -0.29(-0.39%) |
Dec 04, 2014 | 73.67 | 74.01 | 73.67 | 73.85 | 847,885 | +0.09(+0.12%) |
Dec 03, 2014 | 73.63 | 73.89 | 73.60 | 73.76 | 1,134,537 | +0.10(+0.14%) |
Dec 02, 2014 | 73.71 | 73.95 | 73.64 | 73.66 | 3,704,988 | -0.03(-0.04%) |