Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 71.03 | 71.72 | 70.80 | 71.59 | 238,686 | +0.46(+0.64%) |
Feb 26, 2015 | 69.82 | 71.62 | 69.69 | 71.14 | 297,201 | +1.13(+1.61%) |
Feb 25, 2015 | 70.39 | 70.57 | 69.78 | 70.01 | 117,777 | -0.36(-0.51%) |
Feb 24, 2015 | 69.92 | 70.41 | 69.63 | 70.37 | 139,023 | +0.50(+0.71%) |
Feb 23, 2015 | 69.86 | 70.36 | 69.50 | 69.87 | 122,120 | -0.16(-0.23%) |
Feb 20, 2015 | 69.59 | 70.17 | 69.33 | 70.04 | 283,685 | +0.15(+0.21%) |
Feb 19, 2015 | 70.16 | 71.18 | 69.71 | 69.89 | 257,402 | -0.44(-0.63%) |
Feb 18, 2015 | 69.55 | 70.66 | 69.33 | 70.33 | 244,461 | +0.69(+1.00%) |
Feb 17, 2015 | 70.12 | 70.35 | 69.43 | 69.64 | 234,138 | -0.36(-0.51%) |
Feb 13, 2015 | 70.60 | 70.00 | 70.00 | 70.00 | 216,356 | -0.67(-0.95%) |
Feb 12, 2015 | 70.71 | 71.03 | 70.32 | 70.66 | 165,773 | +0.33(+0.48%) |
Feb 11, 2015 | 70.00 | 70.89 | 69.78 | 70.33 | 215,719 | +0.24(+0.34%) |
Feb 10, 2015 | 69.45 | 70.45 | 69.11 | 70.09 | 399,011 | +1.12(+1.62%) |
Feb 09, 2015 | 70.70 | 71.01 | 68.94 | 68.98 | 296,781 | -2.05(-2.88%) |
Feb 06, 2015 | 70.75 | 71.88 | 70.42 | 71.02 | 385,689 | +0.48(+0.68%) |
Feb 05, 2015 | 71.72 | 72.00 | 69.73 | 70.54 | 384,084 | -0.86(-1.21%) |
Feb 04, 2015 | 71.32 | 72.32 | 70.96 | 71.41 | 464,156 | -0.22(-0.31%) |
Feb 03, 2015 | 71.94 | 71.94 | 71.41 | 71.63 | 272,953 | +0.11(+0.15%) |
Feb 02, 2015 | 71.49 | 72.32 | 70.25 | 71.52 | 182,836 | -0.03(-0.05%) |
Jan 30, 2015 | 72.75 | 73.09 | 71.34 | 71.55 | 258,936 | -1.79(-2.45%) |
Jan 29, 2015 | 73.40 | 73.45 | 72.57 | 73.35 | 235,765 | -0.05(-0.07%) |
Jan 28, 2015 | 74.37 | 74.38 | 72.97 | 73.40 | 270,533 | -0.55(-0.74%) |
Jan 27, 2015 | 73.04 | 74.44 | 73.01 | 73.94 | 148,877 | -0.06(-0.08%) |
Jan 26, 2015 | 73.66 | 74.39 | 73.38 | 74.00 | 192,280 | +0.25(+0.34%) |
Jan 23, 2015 | 73.59 | 74.12 | 73.09 | 73.75 | 250,655 | +0.19(+0.25%) |
Jan 22, 2015 | 72.69 | 73.92 | 72.09 | 73.56 | 215,444 | +1.47(+2.04%) |
Jan 21, 2015 | 72.28 | 73.11 | 71.83 | 72.09 | 145,848 | -0.34(-0.47%) |
Jan 20, 2015 | 73.26 | 73.33 | 71.77 | 72.43 | 147,230 | -0.88(-1.20%) |
Jan 16, 2015 | 72.04 | 73.40 | 71.60 | 73.31 | 166,228 | +0.94(+1.30%) |
Jan 15, 2015 | 74.13 | 74.67 | 72.34 | 72.38 | 221,881 | -1.65(-2.22%) |
Jan 14, 2015 | 74.40 | 75.32 | 73.26 | 74.02 | 318,213 | -0.96(-1.28%) |
Jan 13, 2015 | 74.80 | 76.19 | 74.22 | 74.98 | 727,746 | +1.20(+1.62%) |
Jan 12, 2015 | 72.96 | 74.62 | 72.31 | 73.79 | 498,502 | +0.91(+1.25%) |
Jan 09, 2015 | 73.56 | 73.79 | 72.14 | 72.87 | 191,811 | -0.69(-0.94%) |
Jan 08, 2015 | 73.30 | 74.28 | 72.91 | 73.57 | 190,130 | +0.94(+1.29%) |
Jan 07, 2015 | 72.27 | 72.69 | 71.54 | 72.63 | 283,065 | +0.72(+1.00%) |
Jan 06, 2015 | 73.40 | 73.70 | 71.14 | 71.91 | 344,497 | -1.50(-2.04%) |
Jan 05, 2015 | 73.46 | 73.93 | 72.98 | 73.41 | 296,533 | -0.33(-0.45%) |
Jan 02, 2015 | 74.83 | 76.10 | 73.36 | 73.75 | 227,541 | -0.55(-0.75%) |
Dec 31, 2014 | 73.76 | 74.30 | 74.30 | 74.30 | 207,893 | +0.57(+0.77%) |
Dec 30, 2014 | 74.16 | 74.32 | 73.28 | 73.73 | 140,141 | -0.58(-0.78%) |
Dec 29, 2014 | 73.65 | 74.36 | 73.22 | 74.31 | 150,591 | +0.78(+1.06%) |
Dec 26, 2014 | 73.78 | 74.01 | 73.21 | 73.53 | 69,739 | +0.10(+0.13%) |
Dec 24, 2014 | 73.23 | 73.43 | 73.43 | 73.43 | 125,349 | +0.11(+0.15%) |
Dec 23, 2014 | 73.20 | 73.58 | 72.60 | 73.32 | 188,707 | +0.34(+0.47%) |
Dec 22, 2014 | 73.04 | 73.44 | 72.39 | 72.98 | 179,940 | +0.03(+0.04%) |
Dec 19, 2014 | 73.29 | 73.29 | 72.25 | 72.94 | 371,857 | -0.47(-0.64%) |
Dec 18, 2014 | 74.78 | 74.78 | 72.67 | 73.42 | 370,075 | -0.73(-0.99%) |
Dec 17, 2014 | 72.74 | 74.27 | 72.12 | 74.15 | 250,689 | +1.57(+2.16%) |
Dec 16, 2014 | 73.12 | 73.77 | 72.55 | 72.58 | 460,314 | -0.63(-0.86%) |
Dec 15, 2014 | 73.03 | 73.83 | 72.88 | 73.21 | 353,206 | +0.84(+1.17%) |
Dec 12, 2014 | 70.87 | 72.63 | 70.37 | 72.37 | 312,789 | +0.86(+1.20%) |
Dec 11, 2014 | 72.33 | 73.00 | 71.22 | 71.51 | 316,577 | -0.28(-0.38%) |
Dec 10, 2014 | 73.44 | 73.44 | 71.27 | 71.78 | 309,828 | -1.72(-2.34%) |
Dec 09, 2014 | 71.85 | 73.50 | 71.43 | 73.50 | 447,092 | +1.13(+1.56%) |
Dec 08, 2014 | 73.86 | 76.42 | 70.59 | 72.38 | 575,561 | -1.83(-2.46%) |
Dec 05, 2014 | 72.71 | 74.35 | 72.71 | 74.20 | 436,152 | +1.22(+1.67%) |
Dec 04, 2014 | 72.47 | 73.33 | 71.61 | 72.98 | 273,096 | +0.75(+1.04%) |
Dec 03, 2014 | 72.40 | 72.51 | 71.58 | 72.23 | 315,162 | -0.09(-0.12%) |
Dec 02, 2014 | 70.95 | 72.38 | 70.84 | 72.32 | 287,686 | +1.76(+2.50%) |