Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 72.44 | 72.44 | 71.02 | 71.13 | 5,964 | -1.28(-1.77%) |
Feb 26, 2015 | 73.06 | 73.46 | 72.21 | 72.41 | 13,377 | +0.00(+0.00%) |
Feb 25, 2015 | 72.36 | 73.50 | 71.78 | 72.41 | 13,189 | -0.92(-1.26%) |
Feb 24, 2015 | 70.96 | 73.33 | 70.96 | 73.33 | 8,352 | +1.58(+2.20%) |
Feb 23, 2015 | 71.06 | 72.30 | 69.18 | 71.75 | 17,518 | +1.30(+1.84%) |
Feb 20, 2015 | 72.27 | 72.27 | 70.31 | 70.46 | 4,069 | -1.42(-1.98%) |
Feb 19, 2015 | 71.10 | 73.01 | 70.66 | 71.88 | 20,543 | -0.18(-0.25%) |
Feb 18, 2015 | 70.97 | 73.47 | 70.97 | 72.06 | 15,251 | +0.28(+0.39%) |
Feb 17, 2015 | 71.58 | 73.60 | 70.85 | 71.78 | 11,285 | +0.88(+1.25%) |
Feb 13, 2015 | 72.06 | 70.90 | 70.90 | 70.90 | 7,701 | -1.32(-1.82%) |
Feb 12, 2015 | 72.24 | 72.55 | 71.70 | 72.22 | 12,362 | +0.26(+0.36%) |
Feb 11, 2015 | 72.49 | 74.18 | 71.30 | 71.96 | 52,555 | -0.31(-0.43%) |
Feb 10, 2015 | 71.97 | 72.66 | 71.02 | 72.26 | 60,059 | +0.21(+0.29%) |
Feb 09, 2015 | 72.09 | 73.97 | 71.87 | 72.06 | 57,948 | -1.51(-2.06%) |
Feb 06, 2015 | 72.95 | 74.29 | 71.93 | 73.57 | 7,560 | +0.46(+0.63%) |
Feb 05, 2015 | 71.81 | 73.34 | 71.75 | 73.11 | 8,603 | +1.00(+1.39%) |
Feb 04, 2015 | 72.82 | 74.89 | 71.33 | 72.11 | 36,637 | -1.65(-2.24%) |
Feb 03, 2015 | 73.93 | 74.90 | 73.30 | 73.76 | 11,478 | +1.57(+2.17%) |
Feb 02, 2015 | 73.98 | 76.86 | 70.11 | 72.20 | 41,974 | -0.99(-1.35%) |
Jan 30, 2015 | 74.58 | 73.71 | 72.72 | 73.19 | 37,060 | -0.53(-0.72%) |
Jan 29, 2015 | 70.91 | 73.71 | 70.33 | 73.71 | 5,461 | +2.52(+3.54%) |
Jan 28, 2015 | 72.90 | 73.36 | 70.60 | 71.19 | 9,756 | -1.35(-1.86%) |
Jan 27, 2015 | 71.74 | 72.54 | 71.68 | 72.54 | 3,532 | +0.70(+0.98%) |
Jan 26, 2015 | 71.68 | 73.29 | 70.29 | 71.84 | 31,621 | +0.15(+0.21%) |
Jan 23, 2015 | 72.06 | 72.34 | 71.66 | 71.69 | 5,376 | -0.39(-0.55%) |
Jan 22, 2015 | 72.13 | 72.63 | 71.07 | 72.08 | 28,648 | +0.53(+0.74%) |
Jan 21, 2015 | 72.66 | 72.95 | 70.19 | 71.55 | 26,461 | +0.20(+0.28%) |
Jan 20, 2015 | 72.04 | 72.42 | 70.74 | 71.35 | 15,872 | -0.50(-0.70%) |
Jan 16, 2015 | 70.37 | 71.87 | 70.37 | 71.85 | 6,078 | +1.21(+1.71%) |
Jan 15, 2015 | 71.76 | 72.04 | 70.19 | 70.64 | 6,825 | -0.18(-0.26%) |
Jan 14, 2015 | 72.81 | 72.81 | 70.43 | 70.82 | 8,462 | -1.54(-2.12%) |
Jan 13, 2015 | 73.45 | 75.21 | 70.70 | 72.36 | 30,577 | -1.09(-1.48%) |
Jan 12, 2015 | 74.69 | 75.08 | 72.25 | 73.45 | 9,708 | -1.73(-2.30%) |
Jan 09, 2015 | 73.74 | 76.87 | 73.50 | 75.17 | 21,495 | -0.37(-0.48%) |
Jan 08, 2015 | 74.00 | 76.02 | 74.00 | 75.54 | 12,136 | +2.38(+3.26%) |
Jan 07, 2015 | 74.39 | 75.42 | 72.03 | 73.16 | 11,136 | -0.54(-0.73%) |
Jan 06, 2015 | 75.41 | 75.98 | 73.34 | 73.70 | 38,423 | -1.99(-2.63%) |
Jan 05, 2015 | 76.92 | 76.96 | 74.33 | 75.68 | 30,733 | -1.23(-1.60%) |
Jan 02, 2015 | 74.70 | 77.70 | 74.00 | 76.91 | 19,133 | +2.63(+3.54%) |
Dec 31, 2014 | 75.91 | 74.28 | 74.28 | 74.28 | 25,603 | -1.60(-2.11%) |
Dec 30, 2014 | 75.44 | 79.15 | 75.08 | 75.89 | 26,175 | -4.30(-5.37%) |
Dec 29, 2014 | 77.34 | 80.56 | 77.34 | 80.19 | 10,327 | +2.04(+2.61%) |
Dec 26, 2014 | 75.90 | 78.30 | 75.90 | 78.15 | 18,927 | +1.58(+2.06%) |
Dec 24, 2014 | 75.14 | 76.58 | 76.58 | 76.58 | 24,874 | +1.06(+1.40%) |
Dec 23, 2014 | 72.82 | 76.67 | 72.82 | 75.52 | 54,140 | +2.52(+3.45%) |
Dec 22, 2014 | 73.69 | 73.69 | 71.12 | 73.00 | 38,026 | -0.54(-0.73%) |
Dec 19, 2014 | 71.76 | 74.20 | 70.62 | 73.54 | 44,962 | +1.48(+2.05%) |
Dec 18, 2014 | 74.03 | 74.03 | 70.62 | 72.06 | 16,753 | -1.81(-2.45%) |
Dec 17, 2014 | 71.38 | 74.93 | 71.00 | 73.87 | 41,063 | +2.21(+3.08%) |
Dec 16, 2014 | 69.65 | 71.87 | 69.64 | 71.66 | 22,275 | +1.51(+2.15%) |
Dec 15, 2014 | 69.45 | 70.73 | 67.75 | 70.15 | 30,594 | +1.57(+2.28%) |
Dec 12, 2014 | 70.88 | 70.88 | 68.20 | 68.58 | 11,387 | -3.07(-4.29%) |
Dec 11, 2014 | 72.00 | 72.47 | 71.40 | 71.66 | 8,926 | +0.05(+0.07%) |
Dec 10, 2014 | 74.27 | 74.42 | 71.41 | 71.61 | 35,594 | -2.62(-3.53%) |
Dec 09, 2014 | 72.47 | 74.74 | 71.22 | 74.23 | 35,915 | +1.87(+2.59%) |
Dec 08, 2014 | 73.20 | 73.57 | 71.60 | 72.36 | 29,861 | -1.24(-1.68%) |
Dec 05, 2014 | 72.55 | 74.42 | 72.38 | 73.60 | 30,636 | +1.36(+1.89%) |
Dec 04, 2014 | 73.86 | 73.86 | 71.41 | 72.23 | 16,829 | -1.31(-1.78%) |
Dec 03, 2014 | 70.51 | 73.94 | 70.51 | 73.54 | 25,819 | +3.38(+4.82%) |
Dec 02, 2014 | 68.92 | 71.25 | 68.92 | 70.16 | 18,569 | -0.08(-0.11%) |