Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 71.94 | 76.62 | 71.15 | 72.66 | 1,524,038 | +2.78(+3.98%) |
Feb 26, 2015 | 71.52 | 72.61 | 69.75 | 69.88 | 1,004,005 | -1.98(-2.76%) |
Feb 25, 2015 | 72.54 | 73.20 | 71.51 | 71.86 | 492,101 | -0.56(-0.77%) |
Feb 24, 2015 | 73.14 | 73.36 | 71.61 | 72.42 | 577,825 | +0.23(+0.32%) |
Feb 23, 2015 | 71.50 | 73.14 | 71.25 | 72.19 | 480,129 | -0.05(-0.07%) |
Feb 20, 2015 | 73.12 | 73.47 | 71.97 | 72.24 | 630,206 | -0.90(-1.23%) |
Feb 19, 2015 | 72.03 | 74.55 | 71.20 | 73.14 | 610,332 | -0.96(-1.30%) |
Feb 18, 2015 | 74.29 | 75.81 | 73.92 | 74.10 | 722,864 | -1.11(-1.48%) |
Feb 17, 2015 | 73.17 | 75.34 | 72.11 | 75.21 | 508,398 | +1.84(+2.51%) |
Feb 13, 2015 | 73.21 | 73.37 | 73.37 | 73.37 | 526,900 | +0.96(+1.33%) |
Feb 12, 2015 | 75.31 | 76.64 | 72.14 | 72.41 | 722,806 | -1.67(-2.25%) |
Feb 11, 2015 | 72.59 | 74.68 | 72.03 | 74.08 | 346,010 | +0.49(+0.67%) |
Feb 10, 2015 | 74.09 | 74.09 | 72.37 | 73.59 | 657,077 | -0.18(-0.24%) |
Feb 09, 2015 | 73.57 | 75.04 | 73.57 | 73.77 | 516,899 | +0.56(+0.76%) |
Feb 06, 2015 | 74.50 | 74.93 | 72.89 | 73.21 | 546,585 | -1.07(-1.44%) |
Feb 05, 2015 | 75.05 | 75.96 | 74.05 | 74.28 | 713,158 | +0.58(+0.79%) |
Feb 04, 2015 | 75.95 | 76.22 | 73.08 | 73.70 | 658,961 | -4.32(-5.54%) |
Feb 03, 2015 | 77.93 | 81.13 | 77.77 | 78.02 | 629,145 | +1.31(+1.71%) |
Feb 02, 2015 | 74.97 | 76.73 | 74.38 | 76.71 | 500,849 | +2.48(+3.34%) |
Jan 30, 2015 | 72.13 | 75.18 | 72.13 | 74.23 | 435,685 | +1.62(+2.23%) |
Jan 29, 2015 | 73.60 | 73.91 | 71.04 | 72.61 | 537,033 | -0.41(-0.56%) |
Jan 28, 2015 | 77.66 | 77.83 | 72.53 | 73.02 | 548,506 | -4.92(-6.31%) |
Jan 27, 2015 | 76.78 | 78.85 | 76.37 | 77.94 | 455,406 | +0.67(+0.87%) |
Jan 26, 2015 | 75.58 | 77.29 | 75.24 | 77.27 | 399,849 | +1.77(+2.34%) |
Jan 23, 2015 | 76.14 | 76.97 | 75.17 | 75.50 | 345,561 | -1.13(-1.47%) |
Jan 22, 2015 | 76.51 | 76.98 | 75.56 | 76.63 | 399,632 | +0.46(+0.60%) |
Jan 21, 2015 | 74.05 | 76.36 | 73.67 | 76.17 | 534,113 | +2.51(+3.41%) |
Jan 20, 2015 | 73.69 | 73.76 | 71.58 | 73.66 | 589,003 | -0.38(-0.51%) |
Jan 16, 2015 | 72.94 | 74.29 | 72.94 | 74.04 | 752,205 | +1.52(+2.10%) |
Jan 15, 2015 | 73.31 | 73.32 | 71.88 | 72.52 | 1,084,579 | +0.00(+0.00%) |
Jan 14, 2015 | 69.24 | 72.63 | 69.02 | 72.52 | 724,323 | +2.90(+4.17%) |
Jan 13, 2015 | 69.07 | 69.97 | 68.51 | 69.62 | 461,037 | +1.17(+1.71%) |
Jan 12, 2015 | 70.10 | 70.22 | 68.09 | 68.45 | 489,959 | -2.72(-3.82%) |
Jan 09, 2015 | 73.23 | 73.34 | 70.50 | 71.17 | 368,141 | -2.35(-3.20%) |
Jan 08, 2015 | 72.94 | 73.95 | 72.52 | 73.52 | 667,936 | +1.20(+1.66%) |
Jan 07, 2015 | 72.98 | 74.56 | 71.57 | 72.32 | 227,655 | -0.16(-0.22%) |
Jan 06, 2015 | 73.00 | 74.00 | 71.84 | 72.48 | 406,958 | -0.97(-1.32%) |
Jan 05, 2015 | 75.35 | 75.38 | 71.90 | 73.45 | 615,922 | -3.10(-4.05%) |
Jan 02, 2015 | 76.59 | 77.54 | 75.62 | 76.55 | 263,534 | -0.18(-0.23%) |
Dec 31, 2014 | 76.00 | 76.73 | 76.73 | 76.73 | 297,600 | +0.23(+0.30%) |
Dec 30, 2014 | 76.94 | 77.93 | 76.27 | 76.50 | 231,256 | -0.78(-1.01%) |
Dec 29, 2014 | 77.80 | 78.71 | 76.60 | 77.28 | 266,777 | -0.05(-0.06%) |
Dec 26, 2014 | 78.17 | 78.86 | 76.85 | 77.33 | 249,706 | +0.07(+0.09%) |
Dec 24, 2014 | 76.54 | 77.26 | 77.26 | 77.26 | 207,900 | +0.31(+0.40%) |
Dec 23, 2014 | 76.63 | 77.70 | 76.33 | 76.95 | 257,635 | +0.56(+0.73%) |
Dec 22, 2014 | 76.55 | 77.19 | 74.94 | 76.39 | 514,407 | -1.16(-1.50%) |
Dec 19, 2014 | 74.18 | 77.81 | 74.18 | 77.55 | 955,493 | +3.26(+4.39%) |
Dec 18, 2014 | 73.57 | 74.79 | 72.26 | 74.29 | 300,970 | +0.91(+1.24%) |
Dec 17, 2014 | 70.82 | 74.08 | 70.82 | 73.38 | 418,877 | +2.94(+4.17%) |
Dec 16, 2014 | 70.01 | 72.40 | 69.38 | 70.44 | 929,911 | +0.44(+0.63%) |
Dec 15, 2014 | 71.18 | 71.92 | 69.67 | 70.00 | 785,620 | -1.01(-1.42%) |
Dec 12, 2014 | 71.68 | 73.42 | 70.93 | 71.01 | 685,390 | -2.16(-2.95%) |
Dec 11, 2014 | 73.74 | 74.55 | 72.73 | 73.17 | 705,612 | -0.97(-1.31%) |
Dec 10, 2014 | 75.38 | 75.99 | 73.79 | 74.14 | 653,604 | -2.70(-3.51%) |
Dec 09, 2014 | 74.41 | 77.21 | 74.41 | 76.84 | 925,609 | +1.68(+2.24%) |
Dec 08, 2014 | 76.08 | 76.62 | 74.36 | 75.16 | 897,559 | -2.14(-2.77%) |
Dec 05, 2014 | 77.40 | 79.14 | 77.22 | 77.30 | 676,005 | -1.63(-2.07%) |
Dec 04, 2014 | 77.84 | 80.06 | 77.47 | 78.93 | 731,916 | +0.20(+0.25%) |
Dec 03, 2014 | 78.45 | 79.23 | 78.21 | 78.73 | 978,899 | +0.27(+0.34%) |
Dec 02, 2014 | 77.32 | 79.28 | 76.10 | 78.46 | 633,609 | -0.12(-0.15%) |