Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 77.67 | 78.35 | 76.72 | 77.19 | 504,019 | -0.42(-0.54%) |
Feb 26, 2015 | 76.34 | 77.79 | 76.06 | 77.61 | 414,507 | +1.12(+1.47%) |
Feb 25, 2015 | 76.14 | 76.65 | 74.93 | 76.48 | 461,927 | -0.04(-0.05%) |
Feb 24, 2015 | 76.97 | 76.99 | 72.62 | 76.52 | 897,966 | +1.82(+2.44%) |
Feb 23, 2015 | 76.21 | 76.76 | 74.34 | 74.70 | 626,978 | -0.84(-1.12%) |
Feb 20, 2015 | 74.05 | 75.64 | 73.37 | 75.54 | 524,498 | +1.50(+2.03%) |
Feb 19, 2015 | 75.97 | 76.10 | 73.64 | 74.04 | 593,731 | -2.30(-3.01%) |
Feb 18, 2015 | 72.26 | 76.82 | 72.20 | 76.34 | 887,208 | +4.25(+5.89%) |
Feb 17, 2015 | 71.13 | 72.22 | 70.78 | 72.09 | 417,787 | +0.92(+1.30%) |
Feb 13, 2015 | 70.87 | 71.16 | 71.16 | 71.16 | 443,775 | +0.53(+0.76%) |
Feb 12, 2015 | 68.10 | 70.73 | 67.94 | 70.63 | 510,360 | +2.25(+3.29%) |
Feb 11, 2015 | 70.20 | 70.76 | 67.90 | 68.38 | 665,209 | -1.77(-2.52%) |
Feb 10, 2015 | 69.43 | 70.49 | 68.89 | 70.15 | 482,680 | +1.11(+1.60%) |
Feb 09, 2015 | 68.96 | 70.00 | 67.94 | 69.04 | 401,269 | -0.43(-0.63%) |
Feb 06, 2015 | 72.48 | 72.89 | 69.09 | 69.48 | 647,095 | -3.18(-4.38%) |
Feb 05, 2015 | 73.48 | 73.87 | 72.15 | 72.66 | 346,642 | -0.71(-0.96%) |
Feb 04, 2015 | 70.22 | 73.83 | 70.12 | 73.37 | 773,870 | +3.05(+4.34%) |
Feb 03, 2015 | 71.36 | 72.31 | 69.40 | 70.31 | 705,059 | -0.54(-0.77%) |
Feb 02, 2015 | 72.29 | 73.37 | 69.28 | 70.86 | 865,037 | -1.58(-2.18%) |
Jan 30, 2015 | 74.73 | 75.48 | 72.23 | 72.43 | 364,981 | -2.10(-2.82%) |
Jan 29, 2015 | 74.35 | 74.69 | 73.22 | 74.53 | 386,252 | +0.34(+0.46%) |
Jan 28, 2015 | 77.02 | 77.18 | 74.08 | 74.19 | 432,564 | -2.20(-2.89%) |
Jan 27, 2015 | 76.32 | 76.99 | 75.77 | 76.40 | 314,559 | -0.60(-0.77%) |
Jan 26, 2015 | 75.42 | 77.05 | 74.90 | 76.99 | 445,858 | +1.65(+2.19%) |
Jan 23, 2015 | 75.92 | 76.43 | 74.35 | 75.34 | 467,003 | -0.79(-1.03%) |
Jan 22, 2015 | 73.83 | 76.16 | 72.61 | 76.13 | 397,610 | +2.33(+3.15%) |
Jan 21, 2015 | 74.20 | 74.61 | 73.18 | 73.80 | 344,709 | -0.66(-0.89%) |
Jan 20, 2015 | 73.38 | 74.56 | 72.12 | 74.46 | 470,249 | +1.32(+1.80%) |
Jan 16, 2015 | 72.75 | 74.29 | 71.83 | 73.14 | 416,935 | +0.21(+0.28%) |
Jan 15, 2015 | 72.21 | 73.92 | 71.95 | 72.94 | 810,901 | +2.48(+3.51%) |
Jan 14, 2015 | 70.66 | 71.60 | 69.64 | 70.46 | 753,074 | -0.87(-1.22%) |
Jan 13, 2015 | 72.92 | 74.18 | 71.12 | 71.33 | 675,251 | -1.52(-2.08%) |
Jan 12, 2015 | 75.01 | 75.42 | 72.61 | 72.84 | 496,613 | -1.32(-1.78%) |
Jan 09, 2015 | 74.26 | 75.00 | 73.43 | 74.16 | 313,481 | -0.01(-0.01%) |
Jan 08, 2015 | 74.53 | 74.89 | 73.54 | 74.17 | 719,697 | +0.40(+0.54%) |
Jan 07, 2015 | 74.00 | 74.93 | 72.59 | 73.78 | 574,595 | +0.56(+0.77%) |
Jan 06, 2015 | 74.11 | 74.66 | 72.61 | 73.22 | 418,220 | -0.11(-0.15%) |
Jan 05, 2015 | 75.00 | 75.71 | 73.20 | 73.32 | 600,672 | -1.70(-2.26%) |
Jan 02, 2015 | 76.39 | 76.98 | 74.47 | 75.02 | 387,639 | -0.89(-1.17%) |
Dec 31, 2014 | 78.82 | 75.91 | 75.91 | 75.91 | 414,191 | -2.58(-3.29%) |
Dec 30, 2014 | 77.73 | 78.72 | 77.21 | 78.49 | 297,497 | +0.62(+0.80%) |
Dec 29, 2014 | 77.35 | 78.44 | 77.28 | 77.87 | 278,333 | +0.49(+0.63%) |
Dec 26, 2014 | 76.88 | 77.82 | 76.50 | 77.38 | 195,478 | +1.00(+1.31%) |
Dec 24, 2014 | 76.12 | 76.38 | 76.38 | 76.38 | 184,626 | +0.23(+0.31%) |
Dec 23, 2014 | 80.15 | 80.24 | 76.05 | 76.14 | 541,756 | -3.88(-4.84%) |
Dec 22, 2014 | 80.80 | 82.67 | 79.41 | 80.02 | 415,825 | -0.78(-0.96%) |
Dec 19, 2014 | 76.92 | 81.23 | 76.70 | 80.80 | 1,137,230 | +3.32(+4.28%) |
Dec 18, 2014 | 80.37 | 81.20 | 73.61 | 77.48 | 1,362,555 | -1.49(-1.89%) |
Dec 17, 2014 | 78.25 | 79.41 | 77.53 | 78.97 | 793,214 | +0.83(+1.06%) |
Dec 16, 2014 | 76.49 | 79.87 | 76.49 | 78.14 | 558,490 | -0.08(-0.10%) |
Dec 15, 2014 | 78.40 | 78.97 | 76.96 | 78.22 | 705,604 | +0.23(+0.29%) |
Dec 12, 2014 | 81.38 | 81.77 | 77.72 | 77.99 | 489,379 | -3.95(-4.82%) |
Dec 11, 2014 | 80.62 | 82.88 | 80.55 | 81.94 | 357,492 | +1.31(+1.62%) |
Dec 10, 2014 | 83.75 | 83.75 | 80.36 | 80.63 | 465,852 | -2.01(-2.43%) |
Dec 09, 2014 | 84.64 | 85.73 | 82.24 | 82.64 | 801,136 | -2.03(-2.40%) |
Dec 08, 2014 | 86.07 | 86.43 | 84.24 | 84.67 | 506,362 | +0.93(+1.11%) |
Dec 05, 2014 | 83.82 | 85.07 | 83.16 | 83.74 | 783,767 | -0.26(-0.31%) |
Dec 04, 2014 | 83.64 | 85.83 | 82.94 | 84.00 | 913,254 | +0.80(+0.96%) |
Dec 03, 2014 | 82.01 | 83.36 | 80.46 | 83.21 | 558,022 | +1.33(+1.62%) |
Dec 02, 2014 | 77.85 | 81.90 | 77.09 | 81.88 | 809,869 | +3.88(+4.98%) |