Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 71.46 | 72.24 | 71.12 | 72.00 | 525,049 | +0.65(+0.92%) |
Feb 26, 2015 | 71.81 | 72.15 | 70.94 | 71.34 | 569,981 | -0.83(-1.14%) |
Feb 25, 2015 | 71.87 | 73.07 | 71.84 | 72.17 | 722,861 | +0.33(+0.46%) |
Feb 24, 2015 | 72.82 | 73.11 | 71.37 | 71.84 | 753,351 | -1.28(-1.75%) |
Feb 23, 2015 | 72.24 | 73.17 | 72.21 | 73.12 | 475,410 | +0.98(+1.36%) |
Feb 20, 2015 | 71.20 | 72.34 | 71.13 | 72.13 | 466,556 | +1.00(+1.40%) |
Feb 19, 2015 | 72.14 | 72.22 | 70.87 | 71.13 | 425,850 | -1.14(-1.58%) |
Feb 18, 2015 | 71.13 | 72.28 | 70.56 | 72.28 | 522,260 | +1.22(+1.71%) |
Feb 17, 2015 | 71.23 | 71.78 | 70.76 | 71.06 | 392,548 | -0.18(-0.25%) |
Feb 13, 2015 | 72.12 | 71.24 | 71.24 | 71.24 | 367,533 | -0.97(-1.34%) |
Feb 12, 2015 | 71.21 | 72.34 | 70.93 | 72.21 | 359,526 | +1.02(+1.43%) |
Feb 11, 2015 | 71.23 | 71.62 | 70.75 | 71.19 | 578,060 | +0.04(+0.06%) |
Feb 10, 2015 | 70.87 | 71.31 | 70.17 | 71.14 | 540,457 | +0.32(+0.45%) |
Feb 09, 2015 | 70.74 | 71.30 | 70.41 | 70.83 | 854,446 | +0.06(+0.08%) |
Feb 06, 2015 | 72.51 | 72.51 | 70.28 | 70.77 | 1,018,432 | -1.97(-2.70%) |
Feb 05, 2015 | 72.42 | 72.85 | 72.32 | 72.73 | 643,793 | +0.53(+0.73%) |
Feb 04, 2015 | 72.61 | 72.91 | 71.68 | 72.21 | 467,529 | -0.62(-0.86%) |
Feb 03, 2015 | 72.94 | 73.80 | 71.72 | 72.83 | 484,738 | +0.05(+0.07%) |
Feb 02, 2015 | 73.24 | 73.47 | 71.53 | 72.78 | 690,630 | -0.43(-0.58%) |
Jan 30, 2015 | 74.45 | 74.45 | 73.17 | 73.21 | 544,439 | -1.35(-1.81%) |
Jan 29, 2015 | 74.48 | 74.56 | 73.73 | 74.56 | 299,564 | +0.28(+0.37%) |
Jan 28, 2015 | 74.87 | 75.48 | 74.07 | 74.28 | 465,525 | -0.26(-0.34%) |
Jan 27, 2015 | 75.03 | 75.38 | 74.35 | 74.53 | 381,172 | -0.60(-0.80%) |
Jan 26, 2015 | 73.83 | 75.15 | 73.63 | 75.14 | 470,104 | +1.27(+1.72%) |
Jan 23, 2015 | 73.82 | 74.35 | 73.52 | 73.87 | 437,716 | +0.18(+0.24%) |
Jan 22, 2015 | 72.56 | 73.69 | 72.10 | 73.69 | 485,523 | +1.65(+2.29%) |
Jan 21, 2015 | 71.71 | 72.04 | 71.34 | 72.04 | 270,937 | +0.32(+0.45%) |
Jan 20, 2015 | 72.58 | 73.04 | 71.44 | 71.71 | 498,840 | -0.88(-1.21%) |
Jan 16, 2015 | 71.53 | 72.68 | 71.30 | 72.59 | 397,602 | +1.09(+1.52%) |
Jan 15, 2015 | 71.61 | 71.69 | 71.00 | 71.50 | 434,859 | +0.31(+0.43%) |
Jan 14, 2015 | 70.49 | 71.26 | 70.09 | 71.19 | 323,780 | +0.42(+0.59%) |
Jan 13, 2015 | 70.38 | 71.34 | 70.31 | 70.77 | 612,681 | +0.23(+0.33%) |
Jan 12, 2015 | 70.39 | 71.00 | 70.08 | 70.54 | 383,073 | +0.46(+0.65%) |
Jan 09, 2015 | 69.71 | 70.59 | 67.37 | 70.08 | 542,526 | -0.20(-0.29%) |
Jan 08, 2015 | 69.49 | 70.45 | 69.39 | 70.29 | 957,510 | +0.80(+1.15%) |
Jan 07, 2015 | 68.72 | 69.49 | 68.08 | 69.49 | 723,879 | +0.93(+1.36%) |
Jan 06, 2015 | 68.05 | 68.73 | 67.75 | 68.56 | 1,770,683 | +0.35(+0.51%) |
Jan 05, 2015 | 67.04 | 68.44 | 66.92 | 68.21 | 479,248 | +0.81(+1.20%) |
Jan 02, 2015 | 66.89 | 67.47 | 66.47 | 67.40 | 369,818 | +0.79(+1.18%) |
Dec 31, 2014 | 67.43 | 66.62 | 66.62 | 66.62 | 539,111 | -0.73(-1.08%) |
Dec 30, 2014 | 67.16 | 67.70 | 67.10 | 67.34 | 260,192 | -0.05(-0.08%) |
Dec 29, 2014 | 66.88 | 67.66 | 66.79 | 67.40 | 362,367 | +0.56(+0.83%) |
Dec 26, 2014 | 66.68 | 67.10 | 66.68 | 66.84 | 163,344 | +0.41(+0.62%) |
Dec 24, 2014 | 66.62 | 66.43 | 66.43 | 66.43 | 281,131 | -0.17(-0.26%) |
Dec 23, 2014 | 67.15 | 67.27 | 66.51 | 66.60 | 418,705 | -0.33(-0.49%) |
Dec 22, 2014 | 66.15 | 66.99 | 65.99 | 66.93 | 494,157 | +1.08(+1.64%) |
Dec 19, 2014 | 66.08 | 66.54 | 65.70 | 65.85 | 1,318,525 | -0.31(-0.46%) |
Dec 18, 2014 | 66.35 | 66.46 | 65.89 | 66.16 | 491,043 | +0.33(+0.50%) |
Dec 17, 2014 | 65.12 | 65.93 | 64.61 | 65.83 | 588,177 | +0.86(+1.32%) |
Dec 16, 2014 | 64.60 | 65.34 | 64.12 | 64.97 | 578,931 | +0.38(+0.59%) |
Dec 15, 2014 | 65.58 | 65.71 | 64.38 | 64.59 | 562,679 | -0.88(-1.34%) |
Dec 12, 2014 | 66.04 | 66.64 | 65.41 | 65.47 | 374,216 | -0.90(-1.36%) |
Dec 11, 2014 | 66.69 | 66.74 | 66.30 | 66.37 | 288,243 | +0.13(+0.20%) |
Dec 10, 2014 | 67.18 | 67.35 | 66.04 | 66.24 | 603,200 | -0.91(-1.35%) |
Dec 09, 2014 | 66.71 | 68.11 | 66.33 | 67.15 | 846,729 | +0.36(+0.55%) |
Dec 08, 2014 | 65.40 | 66.80 | 65.40 | 66.78 | 743,884 | +1.17(+1.78%) |
Dec 05, 2014 | 65.38 | 65.81 | 64.82 | 65.61 | 633,405 | +0.01(+0.01%) |
Dec 04, 2014 | 64.66 | 65.74 | 64.06 | 65.60 | 835,908 | +1.29(+2.00%) |
Dec 03, 2014 | 64.32 | 64.70 | 64.19 | 64.32 | 387,843 | -0.13(-0.21%) |
Dec 02, 2014 | 63.68 | 64.64 | 63.39 | 64.45 | 372,788 | +0.51(+0.80%) |