Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 84.94 | 86.27 | 84.77 | 85.95 | 761,547 | +0.84(+0.99%) |
Feb 26, 2015 | 83.68 | 85.39 | 83.61 | 85.11 | 882,951 | +1.53(+1.82%) |
Feb 25, 2015 | 83.65 | 83.90 | 82.50 | 83.58 | 770,222 | -0.09(-0.11%) |
Feb 24, 2015 | 82.53 | 83.94 | 81.80 | 83.67 | 753,194 | +0.96(+1.16%) |
Feb 23, 2015 | 82.00 | 83.00 | 82.00 | 82.71 | 705,438 | +0.48(+0.59%) |
Feb 20, 2015 | 80.99 | 82.37 | 80.30 | 82.22 | 539,619 | +1.27(+1.56%) |
Feb 19, 2015 | 80.17 | 82.24 | 79.67 | 80.96 | 882,005 | +0.89(+1.11%) |
Feb 18, 2015 | 79.23 | 80.50 | 78.75 | 80.07 | 641,969 | +0.62(+0.78%) |
Feb 17, 2015 | 79.31 | 79.50 | 78.35 | 79.45 | 444,720 | +0.54(+0.68%) |
Feb 13, 2015 | 78.53 | 78.91 | 78.91 | 78.91 | 534,100 | +0.87(+1.11%) |
Feb 12, 2015 | 78.09 | 78.34 | 76.14 | 78.04 | 929,315 | +0.18(+0.23%) |
Feb 11, 2015 | 77.53 | 78.08 | 76.46 | 77.86 | 520,906 | +0.27(+0.35%) |
Feb 10, 2015 | 76.95 | 77.94 | 75.69 | 77.59 | 746,928 | +1.19(+1.56%) |
Feb 09, 2015 | 76.73 | 76.87 | 74.78 | 76.40 | 902,670 | -0.82(-1.06%) |
Feb 06, 2015 | 78.00 | 78.66 | 76.36 | 77.22 | 924,104 | -1.27(-1.62%) |
Feb 05, 2015 | 78.40 | 79.65 | 77.67 | 78.49 | 695,831 | +0.74(+0.95%) |
Feb 04, 2015 | 78.63 | 78.88 | 76.34 | 77.75 | 1,042,282 | -1.54(-1.94%) |
Feb 03, 2015 | 77.88 | 79.54 | 76.97 | 79.29 | 1,044,786 | +1.41(+1.81%) |
Feb 02, 2015 | 76.52 | 78.12 | 74.66 | 77.88 | 1,437,976 | +1.07(+1.39%) |
Jan 30, 2015 | 75.12 | 78.18 | 71.66 | 76.81 | 3,846,973 | +8.50(+12.44%) |
Jan 29, 2015 | 67.30 | 68.45 | 66.22 | 68.31 | 1,274,321 | +1.28(+1.91%) |
Jan 28, 2015 | 67.03 | 68.70 | 65.09 | 67.03 | 1,263,205 | +0.61(+0.92%) |
Jan 27, 2015 | 66.87 | 66.87 | 65.40 | 66.42 | 862,832 | -1.17(-1.73%) |
Jan 26, 2015 | 66.50 | 67.96 | 65.00 | 67.59 | 742,333 | +0.97(+1.46%) |
Jan 23, 2015 | 66.96 | 67.46 | 66.04 | 66.62 | 544,811 | -0.63(-0.94%) |
Jan 22, 2015 | 64.56 | 67.34 | 64.13 | 67.25 | 804,838 | +3.47(+5.44%) |
Jan 21, 2015 | 62.54 | 64.38 | 62.22 | 63.78 | 626,577 | +0.94(+1.49%) |
Jan 20, 2015 | 61.08 | 64.29 | 60.52 | 62.84 | 1,054,689 | +2.59(+4.31%) |
Jan 16, 2015 | 58.31 | 60.33 | 58.22 | 60.25 | 639,382 | +1.81(+3.10%) |
Jan 15, 2015 | 60.76 | 61.11 | 58.42 | 58.44 | 723,784 | -2.07(-3.42%) |
Jan 14, 2015 | 59.96 | 60.88 | 59.03 | 60.51 | 714,797 | -0.37(-0.61%) |
Jan 13, 2015 | 60.99 | 62.14 | 59.76 | 60.88 | 900,655 | +0.50(+0.83%) |
Jan 12, 2015 | 60.64 | 61.10 | 59.01 | 60.38 | 971,695 | -0.29(-0.48%) |
Jan 09, 2015 | 61.03 | 61.88 | 60.09 | 60.67 | 1,000,226 | -0.17(-0.28%) |
Jan 08, 2015 | 60.61 | 62.60 | 60.43 | 60.84 | 1,238,510 | -0.73(-1.19%) |
Jan 07, 2015 | 60.66 | 61.72 | 60.66 | 61.57 | 610,670 | +1.14(+1.89%) |
Jan 06, 2015 | 64.57 | 65.00 | 60.06 | 60.43 | 1,124,546 | -3.29(-5.16%) |
Jan 05, 2015 | 64.10 | 65.77 | 63.16 | 63.72 | 889,871 | -0.53(-0.82%) |
Jan 02, 2015 | 66.27 | 66.98 | 62.75 | 64.25 | 1,612,635 | -4.59(-6.67%) |
Dec 31, 2014 | 69.67 | 68.84 | 68.84 | 68.84 | 359,100 | -0.68(-0.98%) |
Dec 30, 2014 | 70.12 | 70.35 | 68.50 | 69.52 | 420,586 | -0.93(-1.32%) |
Dec 29, 2014 | 71.80 | 72.32 | 70.10 | 70.45 | 484,419 | -1.34(-1.87%) |
Dec 26, 2014 | 69.54 | 72.09 | 69.50 | 71.80 | 517,020 | +2.22(+3.19%) |
Dec 24, 2014 | 69.96 | 69.58 | 69.58 | 69.58 | 201,700 | +0.12(+0.17%) |
Dec 23, 2014 | 69.73 | 70.34 | 68.79 | 69.46 | 692,342 | +0.47(+0.68%) |
Dec 22, 2014 | 68.10 | 69.50 | 67.50 | 68.99 | 389,349 | +0.81(+1.19%) |
Dec 19, 2014 | 69.42 | 69.50 | 67.22 | 68.18 | 797,519 | -1.24(-1.79%) |
Dec 18, 2014 | 68.57 | 69.47 | 67.67 | 69.42 | 965,761 | +2.09(+3.10%) |
Dec 17, 2014 | 64.78 | 67.49 | 64.11 | 67.33 | 757,749 | +2.60(+4.02%) |
Dec 16, 2014 | 64.84 | 65.95 | 64.16 | 64.73 | 566,610 | -0.50(-0.77%) |
Dec 15, 2014 | 66.83 | 67.68 | 65.17 | 65.23 | 589,271 | -1.16(-1.75%) |
Dec 12, 2014 | 65.96 | 67.51 | 65.40 | 66.39 | 522,305 | -0.69(-1.03%) |
Dec 11, 2014 | 65.45 | 68.00 | 64.99 | 67.08 | 1,009,336 | +2.39(+3.69%) |
Dec 10, 2014 | 65.95 | 66.99 | 64.00 | 64.69 | 879,340 | -1.56(-2.35%) |
Dec 09, 2014 | 63.83 | 66.26 | 63.36 | 66.25 | 901,578 | +1.29(+1.99%) |
Dec 08, 2014 | 66.74 | 67.74 | 64.08 | 64.96 | 968,303 | -2.19(-3.26%) |
Dec 05, 2014 | 67.72 | 67.90 | 63.78 | 67.15 | 1,974,129 | +3.27(+5.12%) |
Dec 04, 2014 | 64.29 | 64.67 | 62.54 | 63.88 | 509,480 | -0.74(-1.15%) |
Dec 03, 2014 | 62.50 | 64.82 | 62.37 | 64.62 | 951,009 | +2.02(+3.23%) |
Dec 02, 2014 | 60.95 | 62.62 | 60.95 | 62.60 | 779,220 | +1.97(+3.25%) |