Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 74.44 | 74.63 | 73.84 | 74.00 | 703,553 | -0.35(-0.47%) |
Feb 26, 2015 | 74.28 | 74.55 | 74.07 | 74.35 | 571,480 | -0.19(-0.26%) |
Feb 25, 2015 | 73.90 | 74.81 | 73.90 | 74.54 | 927,295 | +0.31(+0.42%) |
Feb 24, 2015 | 74.14 | 74.60 | 74.14 | 74.24 | 481,126 | -0.03(-0.04%) |
Feb 23, 2015 | 74.09 | 74.28 | 73.91 | 74.27 | 455,146 | +0.11(+0.15%) |
Feb 20, 2015 | 73.63 | 74.22 | 73.22 | 74.16 | 878,264 | +0.44(+0.60%) |
Feb 19, 2015 | 73.67 | 74.32 | 73.46 | 73.72 | 757,603 | +0.12(+0.17%) |
Feb 18, 2015 | 74.16 | 74.18 | 72.98 | 73.60 | 1,190,287 | -0.82(-1.10%) |
Feb 17, 2015 | 75.48 | 75.85 | 74.07 | 74.41 | 1,864,060 | -0.31(-0.41%) |
Feb 13, 2015 | 74.62 | 74.72 | 74.72 | 74.72 | 1,412,681 | +0.17(+0.23%) |
Feb 12, 2015 | 74.17 | 74.68 | 73.88 | 74.55 | 852,539 | +0.28(+0.38%) |
Feb 11, 2015 | 74.32 | 74.74 | 73.94 | 74.27 | 686,473 | -0.08(-0.10%) |
Feb 10, 2015 | 74.34 | 74.76 | 73.83 | 74.34 | 988,615 | +0.34(+0.46%) |
Feb 09, 2015 | 73.90 | 74.74 | 73.90 | 74.00 | 746,633 | -0.39(-0.53%) |
Feb 06, 2015 | 73.98 | 74.86 | 73.85 | 74.40 | 1,145,884 | +0.49(+0.67%) |
Feb 05, 2015 | 73.92 | 74.73 | 73.40 | 73.90 | 1,727,155 | +0.35(+0.47%) |
Feb 04, 2015 | 75.20 | 75.48 | 73.23 | 73.56 | 2,043,156 | -1.86(-2.47%) |
Feb 03, 2015 | 71.96 | 75.76 | 71.59 | 75.42 | 7,810,944 | +3.45(+4.79%) |
Feb 02, 2015 | 71.89 | 72.29 | 70.74 | 71.97 | 2,696,424 | +0.39(+0.54%) |
Jan 30, 2015 | 72.66 | 72.66 | 71.50 | 71.59 | 3,643,051 | -1.91(-2.60%) |
Jan 29, 2015 | 73.69 | 73.77 | 72.80 | 73.50 | 1,769,820 | +0.00(+0.00%) |
Jan 28, 2015 | 75.48 | 75.48 | 73.38 | 73.50 | 1,376,940 | -1.62(-2.15%) |
Jan 27, 2015 | 75.20 | 75.63 | 74.68 | 75.11 | 1,018,149 | -0.87(-1.15%) |
Jan 26, 2015 | 75.92 | 76.28 | 75.39 | 75.98 | 1,130,758 | +0.19(+0.25%) |
Jan 23, 2015 | 76.04 | 76.18 | 75.39 | 75.79 | 1,294,313 | -0.14(-0.18%) |
Jan 22, 2015 | 75.67 | 76.26 | 74.94 | 75.93 | 1,011,935 | +0.63(+0.84%) |
Jan 21, 2015 | 74.84 | 75.51 | 74.42 | 75.30 | 1,038,166 | +0.22(+0.30%) |
Jan 20, 2015 | 74.83 | 75.11 | 73.90 | 75.08 | 1,495,912 | +0.29(+0.38%) |
Jan 16, 2015 | 73.25 | 74.83 | 73.02 | 74.79 | 1,287,445 | +1.56(+2.12%) |
Jan 15, 2015 | 73.39 | 73.92 | 73.10 | 73.23 | 1,909,931 | -0.15(-0.21%) |
Jan 14, 2015 | 74.39 | 74.76 | 72.49 | 73.39 | 2,002,430 | -1.39(-1.85%) |
Jan 13, 2015 | 75.88 | 76.62 | 74.25 | 74.77 | 1,792,269 | -0.34(-0.45%) |
Jan 12, 2015 | 78.08 | 78.10 | 74.74 | 75.11 | 2,357,810 | -2.97(-3.80%) |
Jan 09, 2015 | 79.50 | 79.50 | 77.78 | 78.08 | 1,437,156 | -1.46(-1.84%) |
Jan 08, 2015 | 79.88 | 80.28 | 79.01 | 79.54 | 1,582,361 | +0.17(+0.21%) |
Jan 07, 2015 | 78.95 | 79.54 | 78.65 | 79.37 | 1,407,134 | +1.19(+1.53%) |
Jan 06, 2015 | 77.72 | 80.19 | 77.22 | 78.18 | 2,980,323 | -3.34(-4.10%) |
Jan 05, 2015 | 81.90 | 82.24 | 81.21 | 81.52 | 1,519,886 | -0.52(-0.64%) |
Jan 02, 2015 | 82.72 | 83.24 | 81.27 | 82.05 | 756,058 | -0.04(-0.05%) |
Dec 31, 2014 | 82.98 | 82.08 | 82.08 | 82.08 | 769,762 | -0.91(-1.10%) |
Dec 30, 2014 | 83.10 | 83.41 | 82.79 | 82.99 | 518,341 | -0.43(-0.52%) |
Dec 29, 2014 | 82.90 | 83.96 | 82.58 | 83.42 | 565,451 | +0.35(+0.42%) |
Dec 26, 2014 | 83.10 | 83.57 | 82.99 | 83.08 | 317,825 | +0.18(+0.22%) |
Dec 24, 2014 | 83.15 | 82.89 | 82.89 | 82.89 | 243,431 | -0.16(-0.19%) |
Dec 23, 2014 | 82.22 | 83.21 | 82.11 | 83.05 | 527,382 | +1.06(+1.29%) |
Dec 22, 2014 | 81.83 | 82.22 | 81.45 | 82.00 | 508,018 | +0.45(+0.55%) |
Dec 19, 2014 | 81.74 | 82.26 | 81.45 | 81.55 | 1,338,097 | +0.32(+0.39%) |
Dec 18, 2014 | 80.97 | 81.24 | 80.34 | 81.24 | 984,685 | +1.21(+1.51%) |
Dec 17, 2014 | 79.23 | 80.18 | 78.57 | 80.03 | 664,467 | +1.22(+1.55%) |
Dec 16, 2014 | 78.35 | 80.07 | 78.09 | 78.80 | 833,381 | +0.51(+0.65%) |
Dec 15, 2014 | 78.70 | 79.45 | 78.29 | 78.29 | 1,257,305 | -0.62(-0.79%) |
Dec 12, 2014 | 79.11 | 79.85 | 78.86 | 78.92 | 707,663 | -0.62(-0.78%) |
Dec 11, 2014 | 79.10 | 80.44 | 78.93 | 79.54 | 703,878 | +1.03(+1.31%) |
Dec 10, 2014 | 79.18 | 79.89 | 78.44 | 78.51 | 740,262 | -0.66(-0.84%) |
Dec 09, 2014 | 78.61 | 79.33 | 78.47 | 79.17 | 709,690 | +0.01(+0.01%) |
Dec 08, 2014 | 79.43 | 79.91 | 78.83 | 79.17 | 492,239 | -0.36(-0.46%) |
Dec 05, 2014 | 79.91 | 80.15 | 79.27 | 79.53 | 512,619 | -0.31(-0.39%) |
Dec 04, 2014 | 79.67 | 79.94 | 79.20 | 79.84 | 1,114,735 | +0.15(+0.19%) |
Dec 03, 2014 | 78.64 | 79.70 | 78.64 | 79.68 | 878,013 | +1.18(+1.51%) |
Dec 02, 2014 | 78.06 | 78.52 | 77.95 | 78.50 | 694,658 | +0.56(+0.72%) |