Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 76.73 | 76.78 | 75.58 | 76.18 | 10,790,439 | -0.49(-0.63%) |
Feb 26, 2015 | 76.75 | 77.15 | 76.01 | 76.67 | 9,095,361 | -0.18(-0.23%) |
Feb 25, 2015 | 77.14 | 77.26 | 76.45 | 76.84 | 9,878,697 | -0.20(-0.26%) |
Feb 24, 2015 | 76.96 | 77.57 | 76.53 | 77.04 | 10,637,683 | +0.14(+0.18%) |
Feb 23, 2015 | 75.76 | 77.26 | 75.75 | 76.90 | 12,120,897 | +1.40(+1.85%) |
Feb 20, 2015 | 75.36 | 75.78 | 75.00 | 75.50 | 13,543,009 | -0.09(-0.12%) |
Feb 19, 2015 | 76.09 | 76.75 | 75.46 | 75.59 | 12,498,481 | -0.89(-1.16%) |
Feb 18, 2015 | 76.35 | 76.63 | 75.80 | 76.48 | 10,134,282 | +0.07(+0.10%) |
Feb 17, 2015 | 75.10 | 76.42 | 74.99 | 76.41 | 14,659,733 | +1.43(+1.90%) |
Feb 13, 2015 | 74.51 | 74.98 | 74.98 | 74.98 | 15,064,121 | +0.81(+1.09%) |
Feb 12, 2015 | 74.04 | 74.83 | 73.29 | 74.17 | 14,475,655 | +0.60(+0.82%) |
Feb 11, 2015 | 72.58 | 74.51 | 72.42 | 73.57 | 19,740,534 | +1.22(+1.69%) |
Feb 10, 2015 | 71.93 | 72.66 | 71.46 | 72.35 | 15,618,303 | +1.04(+1.47%) |
Feb 09, 2015 | 71.38 | 72.60 | 71.10 | 71.30 | 17,198,464 | -0.43(-0.59%) |
Feb 06, 2015 | 73.38 | 74.01 | 71.49 | 71.73 | 29,281,382 | -1.78(-2.42%) |
Feb 05, 2015 | 72.79 | 74.26 | 71.60 | 73.51 | 28,034,784 | +1.08(+1.49%) |
Feb 04, 2015 | 72.80 | 73.74 | 70.50 | 72.43 | 80,691,216 | -6.44(-8.16%) |
Feb 03, 2015 | 78.52 | 78.96 | 76.60 | 78.87 | 26,543,440 | +0.73(+0.93%) |
Feb 02, 2015 | 78.07 | 78.87 | 76.84 | 78.14 | 18,957,864 | +1.00(+1.30%) |
Jan 30, 2015 | 76.77 | 77.45 | 76.33 | 77.14 | 18,493,584 | +0.48(+0.62%) |
Jan 29, 2015 | 75.42 | 76.90 | 74.37 | 76.66 | 11,422,854 | +1.27(+1.69%) |
Jan 28, 2015 | 77.50 | 77.63 | 75.31 | 75.39 | 15,694,831 | -1.90(-2.46%) |
Jan 27, 2015 | 77.95 | 78.75 | 77.16 | 77.28 | 14,051,006 | -1.53(-1.94%) |
Jan 26, 2015 | 77.17 | 79.30 | 77.17 | 78.82 | 13,982,793 | +1.16(+1.49%) |
Jan 23, 2015 | 76.82 | 78.08 | 76.38 | 77.66 | 13,037,567 | +0.29(+0.38%) |
Jan 22, 2015 | 76.63 | 77.40 | 74.73 | 77.37 | 17,611,902 | +1.15(+1.51%) |
Jan 21, 2015 | 75.82 | 77.31 | 75.47 | 76.22 | 16,728,197 | -0.15(-0.19%) |
Jan 20, 2015 | 74.42 | 76.56 | 73.69 | 76.36 | 25,579,612 | +2.26(+3.05%) |
Jan 16, 2015 | 71.69 | 74.24 | 71.43 | 74.11 | 19,158,844 | +2.44(+3.40%) |
Jan 15, 2015 | 73.07 | 73.87 | 71.55 | 71.67 | 15,532,702 | -1.37(-1.87%) |
Jan 14, 2015 | 70.64 | 73.65 | 70.43 | 73.04 | 21,917,260 | +1.51(+2.11%) |
Jan 13, 2015 | 74.94 | 74.97 | 70.09 | 71.53 | 36,730,308 | -2.94(-3.95%) |
Jan 12, 2015 | 75.67 | 76.04 | 74.14 | 74.47 | 17,292,168 | -0.74(-0.98%) |
Jan 09, 2015 | 76.17 | 76.40 | 74.87 | 75.21 | 20,029,132 | -0.07(-0.09%) |
Jan 08, 2015 | 74.17 | 75.39 | 73.80 | 75.28 | 25,508,214 | +2.08(+2.83%) |
Jan 07, 2015 | 73.08 | 73.51 | 72.44 | 73.20 | 22,229,314 | +1.35(+1.87%) |
Jan 06, 2015 | 72.46 | 73.10 | 70.71 | 71.85 | 30,385,724 | +0.64(+0.89%) |
Jan 05, 2015 | 70.08 | 72.65 | 68.57 | 71.22 | 37,338,896 | +1.38(+1.98%) |
Jan 02, 2015 | 70.01 | 71.12 | 69.55 | 69.84 | 16,770,409 | +0.48(+0.69%) |
Dec 31, 2014 | 70.64 | 69.36 | 69.36 | 69.36 | 18,861,578 | -0.75(-1.07%) |
Dec 30, 2014 | 71.92 | 72.29 | 69.96 | 70.11 | 25,119,650 | -1.49(-2.08%) |
Dec 29, 2014 | 70.69 | 71.69 | 70.20 | 71.60 | 28,008,682 | +2.58(+3.74%) |
Dec 26, 2014 | 68.26 | 69.43 | 67.92 | 69.01 | 23,985,894 | +1.84(+2.74%) |
Dec 24, 2014 | 65.47 | 67.17 | 67.17 | 67.17 | 28,805,662 | +1.35(+2.06%) |
Dec 23, 2014 | 68.73 | 68.80 | 63.24 | 65.82 | 82,923,520 | -2.54(-3.71%) |
Dec 22, 2014 | 71.18 | 72.16 | 68.03 | 68.36 | 98,387,344 | -11.44(-14.34%) |
Dec 19, 2014 | 77.92 | 80.57 | 77.00 | 79.80 | 28,824,874 | +2.14(+2.76%) |
Dec 18, 2014 | 76.88 | 77.79 | 76.28 | 77.66 | 19,365,820 | +2.31(+3.07%) |
Dec 17, 2014 | 73.93 | 75.60 | 73.26 | 75.35 | 18,413,526 | +1.43(+1.93%) |
Dec 16, 2014 | 75.53 | 75.72 | 73.87 | 73.92 | 17,719,712 | -1.99(-2.62%) |
Dec 15, 2014 | 77.44 | 77.95 | 75.33 | 75.91 | 22,034,746 | -0.71(-0.93%) |
Dec 12, 2014 | 76.14 | 78.29 | 76.04 | 76.62 | 15,282,047 | -0.13(-0.17%) |
Dec 11, 2014 | 77.43 | 78.66 | 76.53 | 76.75 | 14,905,583 | -0.39(-0.51%) |
Dec 10, 2014 | 77.92 | 78.56 | 76.87 | 77.14 | 16,170,692 | -0.78(-1.01%) |
Dec 09, 2014 | 76.39 | 78.00 | 75.22 | 77.93 | 15,388,325 | +0.25(+0.33%) |
Dec 08, 2014 | 77.30 | 79.16 | 77.20 | 77.67 | 18,685,162 | +0.71(+0.93%) |
Dec 05, 2014 | 75.27 | 77.16 | 75.17 | 76.96 | 24,635,480 | +2.04(+2.72%) |
Dec 04, 2014 | 74.15 | 75.08 | 73.48 | 74.92 | 16,424,879 | +0.69(+0.93%) |
Dec 03, 2014 | 75.82 | 75.85 | 73.48 | 74.23 | 23,940,140 | -0.96(-1.28%) |
Dec 02, 2014 | 74.44 | 75.63 | 74.33 | 75.19 | 21,144,382 | +1.21(+1.63%) |