Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 72.22 | 72.70 | 71.90 | 72.21 | 2,234,006 | +0.00(+0.00%) |
Feb 26, 2015 | 72.50 | 72.55 | 72.03 | 72.21 | 1,754,643 | -0.19(-0.26%) |
Feb 25, 2015 | 72.61 | 72.91 | 72.17 | 72.40 | 1,990,387 | -0.15(-0.21%) |
Feb 24, 2015 | 72.48 | 72.65 | 71.95 | 72.56 | 1,745,330 | +0.07(+0.10%) |
Feb 23, 2015 | 72.13 | 72.54 | 71.72 | 72.48 | 2,216,152 | +0.39(+0.55%) |
Feb 20, 2015 | 71.38 | 72.14 | 70.75 | 72.09 | 2,473,905 | +0.78(+1.09%) |
Feb 19, 2015 | 71.22 | 71.39 | 70.61 | 71.31 | 1,929,620 | +0.11(+0.16%) |
Feb 18, 2015 | 70.39 | 71.31 | 70.39 | 71.20 | 2,170,346 | +0.39(+0.55%) |
Feb 17, 2015 | 71.34 | 71.59 | 70.35 | 70.81 | 4,909,731 | -1.33(-1.85%) |
Feb 13, 2015 | 71.49 | 72.14 | 72.14 | 72.14 | 2,382,439 | +0.82(+1.15%) |
Feb 12, 2015 | 70.88 | 71.36 | 70.70 | 71.32 | 2,304,171 | +0.75(+1.07%) |
Feb 11, 2015 | 70.48 | 70.91 | 70.15 | 70.57 | 2,234,352 | +0.24(+0.35%) |
Feb 10, 2015 | 70.06 | 70.52 | 69.62 | 70.33 | 3,139,726 | +0.41(+0.59%) |
Feb 09, 2015 | 69.91 | 70.30 | 69.69 | 69.91 | 2,092,468 | -0.35(-0.50%) |
Feb 06, 2015 | 70.84 | 71.00 | 70.09 | 70.26 | 2,941,741 | -0.59(-0.84%) |
Feb 05, 2015 | 70.26 | 70.87 | 69.82 | 70.86 | 2,646,600 | +0.48(+0.68%) |
Feb 04, 2015 | 70.83 | 70.87 | 69.64 | 70.38 | 4,499,760 | +1.17(+1.69%) |
Feb 03, 2015 | 68.43 | 69.39 | 67.88 | 69.21 | 4,242,913 | +1.38(+2.04%) |
Feb 02, 2015 | 66.51 | 67.87 | 66.42 | 67.83 | 3,457,097 | +0.74(+1.10%) |
Jan 30, 2015 | 68.25 | 68.41 | 67.04 | 67.09 | 5,015,227 | -1.48(-2.16%) |
Jan 29, 2015 | 68.65 | 68.95 | 67.87 | 68.57 | 3,652,443 | -0.15(-0.21%) |
Jan 28, 2015 | 69.79 | 70.15 | 68.65 | 68.71 | 2,628,970 | -0.89(-1.28%) |
Jan 27, 2015 | 69.67 | 70.26 | 68.91 | 69.61 | 2,088,019 | -0.76(-1.09%) |
Jan 26, 2015 | 70.11 | 70.63 | 69.49 | 70.37 | 1,879,275 | -0.23(-0.32%) |
Jan 23, 2015 | 70.43 | 70.87 | 70.22 | 70.60 | 2,568,708 | +0.20(+0.28%) |
Jan 22, 2015 | 69.09 | 70.55 | 68.28 | 70.40 | 2,435,840 | +1.67(+2.42%) |
Jan 21, 2015 | 68.74 | 69.22 | 68.36 | 68.74 | 2,128,125 | -0.33(-0.48%) |
Jan 20, 2015 | 68.96 | 69.27 | 68.11 | 69.07 | 1,934,125 | +0.33(+0.47%) |
Jan 16, 2015 | 67.92 | 68.80 | 67.60 | 68.74 | 2,782,076 | +0.71(+1.04%) |
Jan 15, 2015 | 68.17 | 68.56 | 67.74 | 68.04 | 1,765,163 | -0.03(-0.04%) |
Jan 14, 2015 | 67.53 | 68.27 | 67.44 | 68.07 | 2,204,801 | -0.20(-0.29%) |
Jan 13, 2015 | 68.93 | 69.50 | 67.70 | 68.26 | 2,367,024 | -0.13(-0.20%) |
Jan 12, 2015 | 68.87 | 69.13 | 68.13 | 68.40 | 1,631,391 | -0.34(-0.49%) |
Jan 09, 2015 | 69.13 | 69.25 | 68.37 | 68.74 | 2,154,881 | -0.50(-0.72%) |
Jan 08, 2015 | 68.25 | 69.24 | 67.99 | 69.23 | 4,131,992 | +1.55(+2.29%) |
Jan 07, 2015 | 66.83 | 67.73 | 66.49 | 67.68 | 2,557,588 | +0.59(+0.88%) |
Jan 06, 2015 | 67.71 | 68.07 | 66.62 | 67.09 | 3,161,301 | -0.56(-0.83%) |
Jan 05, 2015 | 67.67 | 68.64 | 67.43 | 67.65 | 4,026,787 | -0.05(-0.07%) |
Jan 02, 2015 | 67.45 | 68.43 | 67.08 | 67.70 | 2,303,311 | -0.06(-0.10%) |
Dec 31, 2014 | 68.59 | 67.77 | 67.77 | 67.77 | 2,212,177 | -0.60(-0.88%) |
Dec 30, 2014 | 68.88 | 69.02 | 68.29 | 68.37 | 1,756,354 | -0.62(-0.90%) |
Dec 29, 2014 | 69.11 | 69.29 | 68.95 | 68.99 | 1,528,694 | -0.27(-0.39%) |
Dec 26, 2014 | 69.56 | 69.83 | 69.20 | 69.26 | 1,238,247 | -0.03(-0.05%) |
Dec 24, 2014 | 69.20 | 69.29 | 69.29 | 69.29 | 1,304,400 | +0.06(+0.08%) |
Dec 23, 2014 | 70.16 | 70.29 | 69.21 | 69.23 | 2,883,575 | -0.43(-0.62%) |
Dec 22, 2014 | 68.87 | 69.68 | 68.78 | 69.66 | 2,057,084 | +0.80(+1.17%) |
Dec 19, 2014 | 69.46 | 70.03 | 68.82 | 68.86 | 5,204,415 | -0.79(-1.13%) |
Dec 18, 2014 | 69.80 | 69.86 | 69.12 | 69.65 | 4,345,834 | +0.81(+1.17%) |
Dec 17, 2014 | 67.16 | 68.98 | 67.16 | 68.84 | 2,345,074 | +1.44(+2.14%) |
Dec 16, 2014 | 67.28 | 68.34 | 67.00 | 67.39 | 2,447,469 | +0.11(+0.16%) |
Dec 15, 2014 | 67.31 | 67.81 | 66.69 | 67.29 | 2,274,537 | +0.23(+0.34%) |
Dec 12, 2014 | 67.85 | 68.81 | 67.06 | 67.06 | 2,971,740 | -1.71(-2.48%) |
Dec 11, 2014 | 69.52 | 69.56 | 68.63 | 68.77 | 2,431,838 | +0.38(+0.56%) |
Dec 10, 2014 | 68.74 | 69.53 | 68.26 | 68.39 | 2,491,063 | -0.52(-0.75%) |
Dec 09, 2014 | 68.84 | 69.14 | 68.18 | 68.90 | 2,402,605 | -0.27(-0.39%) |
Dec 08, 2014 | 68.99 | 69.51 | 68.74 | 69.17 | 2,071,105 | -0.19(-0.27%) |
Dec 05, 2014 | 69.33 | 69.44 | 68.79 | 69.36 | 2,217,424 | -0.19(-0.27%) |
Dec 04, 2014 | 69.55 | 69.84 | 69.29 | 69.55 | 1,921,654 | +0.09(+0.13%) |
Dec 03, 2014 | 69.09 | 69.50 | 68.69 | 69.46 | 2,324,219 | +0.11(+0.16%) |
Dec 02, 2014 | 69.87 | 69.94 | 69.20 | 69.34 | 2,073,916 | -0.22(-0.31%) |