Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 76.80 | 76.98 | 76.32 | 76.40 | 2,686,846 | -0.49(-0.64%) |
Feb 26, 2015 | 76.94 | 77.37 | 76.70 | 76.89 | 2,529,356 | -0.37(-0.48%) |
Feb 25, 2015 | 77.02 | 77.48 | 77.02 | 77.26 | 1,829,556 | +0.10(+0.13%) |
Feb 24, 2015 | 76.50 | 77.29 | 76.43 | 77.16 | 2,599,029 | +0.44(+0.57%) |
Feb 23, 2015 | 77.60 | 77.65 | 76.58 | 76.72 | 3,581,063 | -1.22(-1.57%) |
Feb 20, 2015 | 76.27 | 77.97 | 75.82 | 77.94 | 8,337,505 | +0.61(+0.79%) |
Feb 19, 2015 | 77.97 | 77.97 | 77.11 | 77.33 | 5,362,210 | -0.88(-1.12%) |
Feb 18, 2015 | 77.37 | 78.24 | 77.05 | 78.21 | 7,056,175 | +2.39(+3.15%) |
Feb 17, 2015 | 75.88 | 76.20 | 75.22 | 75.82 | 2,139,938 | -0.10(-0.13%) |
Feb 13, 2015 | 75.37 | 75.92 | 75.92 | 75.92 | 2,367,785 | +0.56(+0.75%) |
Feb 12, 2015 | 75.40 | 75.43 | 74.40 | 75.36 | 2,724,410 | +0.46(+0.62%) |
Feb 11, 2015 | 74.65 | 75.31 | 74.36 | 74.90 | 2,049,993 | +0.06(+0.08%) |
Feb 10, 2015 | 75.21 | 75.22 | 74.54 | 74.84 | 1,798,601 | -0.17(-0.22%) |
Feb 09, 2015 | 74.69 | 75.26 | 74.31 | 75.01 | 1,430,089 | -0.03(-0.03%) |
Feb 06, 2015 | 74.97 | 75.22 | 74.65 | 75.03 | 2,146,370 | -0.12(-0.16%) |
Feb 05, 2015 | 74.89 | 75.24 | 74.63 | 75.15 | 2,054,785 | +0.37(+0.50%) |
Feb 04, 2015 | 74.49 | 75.47 | 74.34 | 74.78 | 3,608,610 | +0.04(+0.06%) |
Feb 03, 2015 | 73.61 | 74.86 | 73.50 | 74.74 | 3,685,347 | +1.68(+2.30%) |
Feb 02, 2015 | 72.12 | 73.11 | 71.55 | 73.06 | 2,975,462 | +1.22(+1.70%) |
Jan 30, 2015 | 71.88 | 72.90 | 71.76 | 71.84 | 5,006,190 | -0.61(-0.84%) |
Jan 29, 2015 | 71.21 | 72.58 | 71.08 | 72.44 | 4,163,658 | +1.12(+1.57%) |
Jan 28, 2015 | 73.11 | 73.29 | 71.27 | 71.32 | 4,117,539 | -1.23(-1.70%) |
Jan 27, 2015 | 71.97 | 73.04 | 71.97 | 72.55 | 3,914,295 | -2.02(-2.70%) |
Jan 26, 2015 | 74.47 | 74.89 | 74.10 | 74.57 | 3,224,473 | +0.07(+0.09%) |
Jan 23, 2015 | 75.04 | 75.06 | 74.22 | 74.50 | 2,132,496 | -0.98(-1.30%) |
Jan 22, 2015 | 74.53 | 75.65 | 74.26 | 75.48 | 3,399,179 | +1.59(+2.15%) |
Jan 21, 2015 | 73.11 | 74.13 | 72.94 | 73.89 | 2,317,786 | +0.42(+0.57%) |
Jan 20, 2015 | 73.67 | 74.03 | 73.29 | 73.47 | 2,734,994 | -0.14(-0.19%) |
Jan 16, 2015 | 73.23 | 73.61 | 73.61 | 73.61 | 4,139,532 | +0.08(+0.11%) |
Jan 15, 2015 | 72.92 | 74.28 | 73.30 | 73.53 | 4,711,246 | +0.61(+0.83%) |
Jan 14, 2015 | 71.53 | 73.07 | 71.30 | 72.92 | 3,895,077 | +0.50(+0.69%) |
Jan 13, 2015 | 72.57 | 72.76 | 71.68 | 72.43 | 3,129,312 | +0.37(+0.51%) |
Jan 12, 2015 | 72.10 | 72.21 | 71.29 | 72.05 | 2,963,046 | -0.17(-0.23%) |
Jan 09, 2015 | 72.94 | 73.08 | 71.94 | 72.22 | 2,757,556 | -0.71(-0.97%) |
Jan 08, 2015 | 72.66 | 73.01 | 72.20 | 72.93 | 3,373,269 | +0.95(+1.32%) |
Jan 07, 2015 | 72.43 | 72.45 | 71.46 | 71.98 | 3,624,076 | -0.31(-0.43%) |
Jan 06, 2015 | 72.75 | 73.36 | 71.58 | 72.29 | 4,171,031 | -0.61(-0.83%) |
Jan 05, 2015 | 74.26 | 74.26 | 72.42 | 72.90 | 3,564,852 | -1.59(-2.14%) |
Jan 02, 2015 | 74.60 | 75.36 | 73.72 | 74.49 | 2,222,505 | -0.11(-0.15%) |
Dec 31, 2014 | 75.66 | 74.60 | 74.60 | 74.60 | 1,880,139 | -0.83(-1.11%) |
Dec 30, 2014 | 75.85 | 76.22 | 75.28 | 75.44 | 1,633,291 | -0.57(-0.75%) |
Dec 29, 2014 | 75.70 | 76.36 | 75.39 | 76.01 | 1,919,632 | +0.42(+0.56%) |
Dec 26, 2014 | 75.85 | 76.14 | 75.52 | 75.59 | 1,764,835 | -0.02(-0.02%) |
Dec 24, 2014 | 76.22 | 75.60 | 75.60 | 75.60 | 883,088 | -0.49(-0.65%) |
Dec 23, 2014 | 75.90 | 76.54 | 75.80 | 76.10 | 1,882,271 | +0.51(+0.68%) |
Dec 22, 2014 | 75.56 | 75.70 | 74.97 | 75.59 | 2,247,001 | +0.12(+0.16%) |
Dec 19, 2014 | 75.00 | 75.81 | 74.80 | 75.47 | 6,185,245 | +0.47(+0.63%) |
Dec 18, 2014 | 75.27 | 75.39 | 74.61 | 75.00 | 3,425,814 | +0.67(+0.90%) |
Dec 17, 2014 | 73.67 | 74.53 | 72.97 | 74.33 | 4,106,275 | +0.79(+1.07%) |
Dec 16, 2014 | 73.33 | 75.28 | 73.08 | 73.54 | 5,076,048 | +0.28(+0.38%) |
Dec 15, 2014 | 72.59 | 74.13 | 72.54 | 73.27 | 4,699,708 | +0.89(+1.23%) |
Dec 12, 2014 | 73.28 | 73.55 | 72.36 | 72.38 | 3,419,835 | -1.32(-1.80%) |
Dec 11, 2014 | 73.51 | 74.06 | 73.38 | 73.70 | 3,601,679 | +0.39(+0.54%) |
Dec 10, 2014 | 74.46 | 74.55 | 73.27 | 73.31 | 3,371,298 | -1.41(-1.88%) |
Dec 09, 2014 | 73.68 | 74.72 | 73.67 | 74.72 | 2,984,143 | +0.30(+0.41%) |
Dec 08, 2014 | 75.06 | 75.47 | 74.24 | 74.41 | 2,388,839 | -0.75(-0.99%) |
Dec 05, 2014 | 74.75 | 75.43 | 74.56 | 75.16 | 2,473,320 | +0.13(+0.18%) |
Dec 04, 2014 | 75.28 | 75.34 | 74.46 | 75.03 | 2,458,749 | -0.51(-0.68%) |
Dec 03, 2014 | 74.21 | 75.70 | 74.16 | 75.54 | 4,336,314 | +1.57(+2.12%) |
Dec 02, 2014 | 74.93 | 75.07 | 73.78 | 73.97 | 4,515,025 | -1.06(-1.42%) |