Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 78.46 | 79.37 | 73.63 | 74.07 | 160,045 | -6.19(-7.71%) |
Feb 26, 2015 | 79.24 | 80.88 | 79.01 | 80.25 | 56,548 | +0.60(+0.76%) |
Feb 25, 2015 | 79.71 | 80.65 | 78.77 | 79.65 | 34,860 | -0.33(-0.41%) |
Feb 24, 2015 | 80.02 | 81.15 | 79.61 | 79.98 | 45,757 | +0.26(+0.32%) |
Feb 23, 2015 | 78.72 | 79.80 | 78.06 | 79.72 | 38,518 | +0.52(+0.66%) |
Feb 20, 2015 | 79.00 | 79.69 | 77.58 | 79.20 | 65,173 | -0.34(-0.42%) |
Feb 19, 2015 | 79.49 | 80.67 | 79.19 | 79.54 | 37,175 | +0.10(+0.13%) |
Feb 18, 2015 | 78.96 | 79.51 | 78.66 | 79.44 | 39,214 | +0.72(+0.92%) |
Feb 17, 2015 | 79.10 | 79.41 | 78.04 | 78.72 | 51,738 | -0.11(-0.14%) |
Feb 13, 2015 | 77.66 | 78.83 | 78.83 | 78.83 | 66,639 | +1.09(+1.41%) |
Feb 12, 2015 | 77.51 | 78.37 | 76.72 | 77.73 | 34,775 | +1.01(+1.32%) |
Feb 11, 2015 | 77.16 | 77.52 | 76.36 | 76.72 | 58,237 | -0.16(-0.20%) |
Feb 10, 2015 | 77.64 | 78.44 | 75.27 | 76.88 | 104,564 | +0.01(+0.01%) |
Feb 09, 2015 | 76.72 | 78.19 | 76.66 | 76.87 | 68,950 | -0.48(-0.63%) |
Feb 06, 2015 | 77.26 | 77.75 | 76.68 | 77.35 | 53,962 | +0.33(+0.43%) |
Feb 05, 2015 | 76.41 | 77.88 | 75.11 | 77.02 | 88,775 | +1.05(+1.38%) |
Feb 04, 2015 | 75.51 | 76.27 | 75.24 | 75.97 | 62,421 | -0.30(-0.39%) |
Feb 03, 2015 | 73.74 | 76.97 | 73.74 | 76.27 | 68,096 | +2.82(+3.84%) |
Feb 02, 2015 | 72.00 | 73.94 | 71.20 | 73.46 | 35,871 | +1.45(+2.01%) |
Jan 30, 2015 | 73.17 | 73.17 | 71.54 | 72.00 | 66,858 | -1.45(-1.97%) |
Jan 29, 2015 | 72.00 | 74.03 | 71.78 | 73.46 | 51,292 | +1.32(+1.83%) |
Jan 28, 2015 | 73.87 | 74.94 | 71.48 | 72.13 | 48,049 | -1.41(-1.91%) |
Jan 27, 2015 | 73.97 | 74.40 | 72.69 | 73.54 | 50,184 | -0.84(-1.13%) |
Jan 26, 2015 | 73.68 | 74.72 | 72.68 | 74.38 | 60,340 | +0.85(+1.15%) |
Jan 23, 2015 | 75.53 | 75.60 | 73.42 | 73.53 | 55,755 | -1.75(-2.33%) |
Jan 22, 2015 | 73.33 | 75.47 | 72.26 | 75.28 | 85,569 | +2.50(+3.43%) |
Jan 21, 2015 | 73.05 | 73.53 | 72.30 | 72.78 | 51,081 | -0.29(-0.40%) |
Jan 20, 2015 | 73.90 | 73.90 | 72.00 | 73.07 | 76,320 | -0.78(-1.05%) |
Jan 16, 2015 | 72.26 | 74.22 | 72.26 | 73.85 | 74,750 | +1.13(+1.56%) |
Jan 15, 2015 | 75.98 | 75.98 | 72.42 | 72.72 | 111,722 | -3.27(-4.30%) |
Jan 14, 2015 | 75.58 | 76.35 | 75.17 | 75.98 | 50,059 | -0.10(-0.13%) |
Jan 13, 2015 | 76.10 | 77.03 | 75.18 | 76.08 | 54,025 | +0.23(+0.30%) |
Jan 12, 2015 | 75.77 | 76.58 | 74.59 | 75.86 | 182,301 | -0.25(-0.33%) |
Jan 09, 2015 | 77.57 | 77.64 | 75.98 | 76.11 | 88,427 | -1.81(-2.32%) |
Jan 08, 2015 | 78.92 | 80.40 | 77.55 | 77.92 | 126,443 | -0.82(-1.04%) |
Jan 07, 2015 | 79.09 | 79.09 | 77.27 | 78.74 | 58,644 | +0.57(+0.73%) |
Jan 06, 2015 | 79.03 | 80.29 | 77.77 | 78.17 | 95,252 | -2.25(-2.79%) |
Jan 05, 2015 | 81.55 | 82.93 | 80.01 | 80.41 | 63,995 | -1.44(-1.75%) |
Jan 02, 2015 | 84.29 | 84.29 | 80.60 | 81.85 | 45,811 | -1.83(-2.18%) |
Dec 31, 2014 | 83.17 | 83.67 | 83.67 | 83.67 | 82,388 | +1.02(+1.23%) |
Dec 30, 2014 | 82.64 | 83.09 | 82.13 | 82.66 | 40,337 | -0.17(-0.21%) |
Dec 29, 2014 | 83.64 | 84.28 | 81.74 | 82.83 | 90,246 | -1.42(-1.68%) |
Dec 26, 2014 | 84.03 | 84.71 | 83.27 | 84.25 | 25,824 | +0.61(+0.73%) |
Dec 24, 2014 | 83.63 | 83.64 | 83.64 | 83.64 | 23,649 | +0.65(+0.79%) |
Dec 23, 2014 | 84.01 | 84.05 | 81.92 | 82.98 | 46,203 | -0.25(-0.31%) |
Dec 22, 2014 | 82.84 | 83.36 | 81.64 | 83.24 | 61,212 | +0.74(+0.89%) |
Dec 19, 2014 | 80.73 | 82.58 | 80.26 | 82.50 | 163,630 | +1.43(+1.76%) |
Dec 18, 2014 | 80.19 | 81.74 | 79.49 | 81.07 | 56,291 | +2.01(+2.54%) |
Dec 17, 2014 | 77.78 | 79.09 | 76.36 | 79.07 | 62,885 | +1.91(+2.47%) |
Dec 16, 2014 | 77.02 | 78.83 | 75.86 | 77.16 | 73,147 | +0.30(+0.39%) |
Dec 15, 2014 | 75.58 | 77.66 | 75.13 | 76.86 | 81,006 | +1.88(+2.51%) |
Dec 12, 2014 | 75.07 | 76.17 | 74.09 | 74.97 | 49,092 | -1.24(-1.62%) |
Dec 11, 2014 | 77.17 | 78.07 | 75.64 | 76.21 | 58,151 | -0.83(-1.07%) |
Dec 10, 2014 | 79.17 | 79.36 | 76.66 | 77.04 | 62,058 | -2.60(-3.26%) |
Dec 09, 2014 | 76.48 | 79.81 | 76.48 | 79.64 | 56,217 | +2.49(+3.23%) |
Dec 08, 2014 | 77.50 | 78.75 | 76.82 | 77.15 | 45,855 | -0.80(-1.03%) |
Dec 05, 2014 | 76.27 | 78.18 | 76.27 | 77.95 | 51,373 | +1.36(+1.78%) |
Dec 04, 2014 | 76.89 | 77.05 | 76.00 | 76.58 | 46,728 | -0.47(-0.61%) |
Dec 03, 2014 | 75.27 | 77.42 | 75.27 | 77.06 | 42,490 | +2.05(+2.73%) |
Dec 02, 2014 | 73.21 | 75.27 | 73.11 | 75.01 | 38,668 | +2.19(+3.01%) |