Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 78.70 | 78.72 | 77.99 | 78.07 | 1,171,228 | -0.57(-0.72%) |
Feb 26, 2015 | 79.07 | 79.25 | 78.42 | 78.64 | 882,062 | -0.27(-0.34%) |
Feb 25, 2015 | 78.92 | 79.40 | 78.64 | 78.90 | 1,099,536 | -0.14(-0.18%) |
Feb 24, 2015 | 78.59 | 79.16 | 78.59 | 79.04 | 1,313,073 | +0.23(+0.29%) |
Feb 23, 2015 | 78.18 | 78.95 | 78.17 | 78.81 | 1,016,388 | -0.24(-0.30%) |
Feb 20, 2015 | 78.38 | 79.55 | 78.31 | 79.05 | 2,553,457 | +0.00(+0.00%) |
Feb 19, 2015 | 79.14 | 79.39 | 78.85 | 79.05 | 969,213 | +0.00(+0.00%) |
Feb 18, 2015 | 78.41 | 79.09 | 78.31 | 79.05 | 925,905 | +0.31(+0.40%) |
Feb 17, 2015 | 78.59 | 79.04 | 78.28 | 78.73 | 953,427 | +0.03(+0.04%) |
Feb 13, 2015 | 78.49 | 78.70 | 78.70 | 78.70 | 1,199,400 | +0.25(+0.32%) |
Feb 12, 2015 | 78.01 | 78.47 | 77.82 | 78.45 | 936,625 | +0.76(+0.98%) |
Feb 11, 2015 | 77.60 | 77.91 | 77.26 | 77.69 | 1,270,812 | +0.19(+0.25%) |
Feb 10, 2015 | 76.72 | 77.66 | 76.50 | 77.50 | 985,352 | +1.03(+1.35%) |
Feb 09, 2015 | 76.66 | 76.99 | 76.15 | 76.47 | 971,260 | -0.51(-0.66%) |
Feb 06, 2015 | 77.12 | 77.80 | 76.71 | 76.98 | 1,446,709 | -0.14(-0.18%) |
Feb 05, 2015 | 75.98 | 77.13 | 75.64 | 77.12 | 1,665,097 | +1.33(+1.75%) |
Feb 04, 2015 | 74.05 | 76.29 | 73.71 | 75.80 | 2,178,152 | +1.31(+1.75%) |
Feb 03, 2015 | 73.86 | 74.56 | 73.37 | 74.49 | 1,476,650 | +1.05(+1.43%) |
Feb 02, 2015 | 73.11 | 73.52 | 71.78 | 73.44 | 1,110,819 | +0.91(+1.25%) |
Jan 30, 2015 | 73.10 | 73.65 | 72.45 | 72.53 | 1,534,783 | -1.34(-1.81%) |
Jan 29, 2015 | 72.81 | 73.91 | 72.61 | 73.87 | 1,050,218 | +1.03(+1.41%) |
Jan 28, 2015 | 73.43 | 74.08 | 72.79 | 72.84 | 1,085,247 | -0.40(-0.55%) |
Jan 27, 2015 | 73.22 | 73.89 | 73.11 | 73.24 | 770,459 | -1.07(-1.44%) |
Jan 26, 2015 | 73.72 | 74.61 | 73.62 | 74.31 | 804,849 | +0.25(+0.34%) |
Jan 23, 2015 | 73.79 | 74.36 | 73.29 | 74.06 | 678,544 | +0.43(+0.58%) |
Jan 22, 2015 | 72.82 | 73.72 | 71.91 | 73.63 | 808,924 | +1.21(+1.68%) |
Jan 21, 2015 | 72.51 | 73.07 | 71.99 | 72.42 | 1,150,154 | -0.73(-1.00%) |
Jan 20, 2015 | 73.45 | 73.60 | 72.17 | 73.15 | 1,174,512 | +0.11(+0.15%) |
Jan 16, 2015 | 71.83 | 73.14 | 71.53 | 73.04 | 1,097,679 | +1.32(+1.84%) |
Jan 15, 2015 | 71.96 | 72.23 | 71.38 | 71.72 | 877,524 | -0.07(-0.10%) |
Jan 14, 2015 | 71.43 | 71.93 | 71.17 | 71.79 | 832,139 | -0.43(-0.60%) |
Jan 13, 2015 | 72.63 | 73.73 | 71.74 | 72.22 | 975,944 | +0.25(+0.35%) |
Jan 12, 2015 | 72.28 | 72.44 | 71.68 | 71.97 | 1,202,510 | -0.10(-0.14%) |
Jan 09, 2015 | 72.33 | 72.71 | 71.75 | 72.07 | 1,376,077 | -0.21(-0.29%) |
Jan 08, 2015 | 71.54 | 72.52 | 71.50 | 72.28 | 1,566,517 | +1.44(+2.03%) |
Jan 07, 2015 | 70.28 | 70.86 | 69.74 | 70.84 | 1,118,516 | +0.95(+1.36%) |
Jan 06, 2015 | 70.11 | 70.51 | 69.13 | 69.89 | 2,873,029 | +0.07(+0.10%) |
Jan 05, 2015 | 70.36 | 70.69 | 69.56 | 69.82 | 1,045,381 | -0.80(-1.13%) |
Jan 02, 2015 | 71.49 | 71.99 | 70.36 | 70.62 | 1,023,899 | -0.35(-0.49%) |
Dec 31, 2014 | 72.15 | 70.97 | 70.97 | 70.97 | 813,000 | -1.02(-1.42%) |
Dec 30, 2014 | 72.01 | 72.31 | 71.93 | 71.99 | 663,864 | -0.35(-0.48%) |
Dec 29, 2014 | 72.23 | 72.53 | 72.23 | 72.34 | 624,494 | -0.20(-0.28%) |
Dec 26, 2014 | 72.72 | 73.14 | 72.47 | 72.55 | 525,637 | -0.11(-0.14%) |
Dec 24, 2014 | 73.24 | 72.65 | 72.65 | 72.65 | 789,400 | -0.38(-0.51%) |
Dec 23, 2014 | 72.76 | 73.27 | 72.40 | 73.03 | 1,173,531 | +0.66(+0.91%) |
Dec 22, 2014 | 71.66 | 72.42 | 71.64 | 72.37 | 954,167 | +1.05(+1.47%) |
Dec 19, 2014 | 71.64 | 72.13 | 70.96 | 71.32 | 3,393,707 | -0.37(-0.52%) |
Dec 18, 2014 | 70.91 | 71.69 | 70.01 | 71.69 | 1,401,431 | +1.64(+2.34%) |
Dec 17, 2014 | 68.67 | 70.14 | 68.34 | 70.05 | 1,222,590 | +1.29(+1.88%) |
Dec 16, 2014 | 68.90 | 69.94 | 68.67 | 68.76 | 1,481,890 | -0.21(-0.30%) |
Dec 15, 2014 | 68.88 | 69.22 | 68.05 | 68.97 | 1,453,485 | +0.62(+0.91%) |
Dec 12, 2014 | 69.10 | 70.00 | 68.35 | 68.35 | 1,567,904 | -1.58(-2.26%) |
Dec 11, 2014 | 69.59 | 70.60 | 69.57 | 69.93 | 1,132,704 | +0.50(+0.71%) |
Dec 10, 2014 | 70.24 | 70.55 | 69.35 | 69.44 | 1,563,558 | -1.03(-1.47%) |
Dec 09, 2014 | 70.05 | 70.79 | 69.62 | 70.47 | 1,457,423 | -0.32(-0.45%) |
Dec 08, 2014 | 70.02 | 71.50 | 70.02 | 70.79 | 1,887,044 | -0.58(-0.81%) |
Dec 05, 2014 | 71.09 | 71.37 | 70.94 | 71.37 | 1,540,542 | +0.47(+0.66%) |
Dec 04, 2014 | 71.54 | 71.85 | 70.76 | 70.90 | 1,253,087 | -0.57(-0.80%) |
Dec 03, 2014 | 71.24 | 71.50 | 70.87 | 71.47 | 1,280,798 | +0.21(+0.29%) |
Dec 02, 2014 | 71.22 | 71.54 | 71.06 | 71.26 | 1,069,432 | +0.05(+0.07%) |