Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 74.28 | 74.29 | 74.24 | 74.27 | 3,538,845 | +0.03(+0.04%) |
Feb 26, 2015 | 74.25 | 74.28 | 74.23 | 74.24 | 605,088 | -0.07(-0.09%) |
Feb 25, 2015 | 74.28 | 74.31 | 74.28 | 74.31 | 553,479 | +0.00(+0.00%) |
Feb 24, 2015 | 74.24 | 74.32 | 74.20 | 74.31 | 550,609 | +0.06(+0.08%) |
Feb 23, 2015 | 74.24 | 74.26 | 74.22 | 74.25 | 815,947 | +0.04(+0.05%) |
Feb 20, 2015 | 74.27 | 74.29 | 74.19 | 74.22 | 473,521 | -0.01(-0.01%) |
Feb 19, 2015 | 74.23 | 74.29 | 74.22 | 74.23 | 848,529 | -0.04(-0.06%) |
Feb 18, 2015 | 74.20 | 74.30 | 74.17 | 74.27 | 1,138,565 | +0.09(+0.12%) |
Feb 17, 2015 | 74.20 | 74.24 | 74.16 | 74.18 | 641,400 | -0.03(-0.05%) |
Feb 13, 2015 | 74.24 | 74.22 | 74.22 | 74.22 | 1,275,683 | +0.00(+0.00%) |
Feb 12, 2015 | 74.22 | 74.25 | 74.20 | 74.22 | 1,181,812 | +0.03(+0.04%) |
Feb 11, 2015 | 74.21 | 74.21 | 74.18 | 74.19 | 958,544 | +0.01(+0.01%) |
Feb 10, 2015 | 74.21 | 74.21 | 74.17 | 74.18 | 1,362,272 | -0.02(-0.02%) |
Feb 09, 2015 | 74.23 | 74.23 | 74.19 | 74.20 | 1,843,162 | -0.01(-0.01%) |
Feb 06, 2015 | 74.27 | 74.27 | 74.19 | 74.21 | 883,064 | -0.18(-0.24%) |
Feb 05, 2015 | 74.40 | 74.40 | 74.37 | 74.38 | 488,541 | -0.03(-0.04%) |
Feb 04, 2015 | 74.38 | 74.43 | 74.35 | 74.41 | 910,284 | +0.01(+0.02%) |
Feb 03, 2015 | 74.44 | 74.44 | 74.38 | 74.40 | 1,157,578 | -0.06(-0.08%) |
Feb 02, 2015 | 74.48 | 74.49 | 74.43 | 74.46 | 2,148,351 | -0.02(-0.03%) |
Jan 30, 2015 | 74.45 | 74.49 | 74.39 | 74.49 | 541,196 | +0.09(+0.12%) |
Jan 29, 2015 | 74.40 | 74.40 | 74.36 | 74.40 | 588,795 | -0.03(-0.04%) |
Jan 28, 2015 | 74.36 | 74.43 | 74.35 | 74.43 | 848,643 | +0.05(+0.07%) |
Jan 27, 2015 | 74.38 | 74.40 | 74.35 | 74.37 | 473,341 | +0.04(+0.06%) |
Jan 26, 2015 | 74.36 | 74.37 | 74.32 | 74.33 | 1,798,465 | -0.04(-0.06%) |
Jan 23, 2015 | 74.36 | 74.38 | 74.34 | 74.37 | 1,243,393 | +0.04(+0.05%) |
Jan 22, 2015 | 74.39 | 74.39 | 74.31 | 74.34 | 671,134 | -0.03(-0.04%) |
Jan 21, 2015 | 74.36 | 74.41 | 74.35 | 74.36 | 691,806 | +0.00(+0.00%) |
Jan 20, 2015 | 74.39 | 74.43 | 74.36 | 74.36 | 794,000 | -0.04(-0.05%) |
Jan 16, 2015 | 74.44 | 74.44 | 74.38 | 74.40 | 862,785 | -0.07(-0.09%) |
Jan 15, 2015 | 74.37 | 74.47 | 74.36 | 74.47 | 659,256 | +0.11(+0.15%) |
Jan 14, 2015 | 74.37 | 74.40 | 74.36 | 74.36 | 788,058 | +0.04(+0.06%) |
Jan 13, 2015 | 74.28 | 74.32 | 74.25 | 74.31 | 599,593 | +0.04(+0.06%) |
Jan 12, 2015 | 74.27 | 74.29 | 74.24 | 74.27 | 732,140 | +0.04(+0.06%) |
Jan 09, 2015 | 74.22 | 74.27 | 74.22 | 74.22 | 481,630 | +0.06(+0.08%) |
Jan 08, 2015 | 74.16 | 74.19 | 74.15 | 74.16 | 984,037 | -0.01(-0.01%) |
Jan 07, 2015 | 74.15 | 74.18 | 74.13 | 74.17 | 877,087 | +0.04(+0.05%) |
Jan 06, 2015 | 74.12 | 74.22 | 74.12 | 74.14 | 1,094,543 | +0.04(+0.05%) |
Jan 05, 2015 | 74.04 | 74.11 | 74.04 | 74.10 | 1,385,315 | +0.00(+0.00%) |
Jan 02, 2015 | 74.06 | 74.10 | 74.04 | 74.10 | 1,979,901 | +0.08(+0.11%) |
Dec 31, 2014 | 74.04 | 74.02 | 74.02 | 74.02 | 826,105 | -0.03(-0.04%) |
Dec 30, 2014 | 74.06 | 74.08 | 74.03 | 74.05 | 759,659 | +0.03(+0.04%) |
Dec 29, 2014 | 74.00 | 74.03 | 74.00 | 74.02 | 855,046 | +0.07(+0.09%) |
Dec 26, 2014 | 73.93 | 73.98 | 73.93 | 73.95 | 472,693 | -0.03(-0.04%) |
Dec 24, 2014 | 73.94 | 73.98 | 73.98 | 73.98 | 1,093,525 | +0.04(+0.05%) |
Dec 23, 2014 | 74.01 | 74.01 | 73.94 | 73.94 | 1,236,660 | -0.08(-0.11%) |
Dec 22, 2014 | 74.00 | 74.04 | 74.00 | 74.02 | 776,394 | +0.02(+0.02%) |
Dec 19, 2014 | 74.09 | 74.09 | 74.00 | 74.00 | 896,095 | -0.05(-0.07%) |
Dec 18, 2014 | 74.03 | 74.06 | 74.03 | 74.05 | 1,151,688 | -0.04(-0.06%) |
Dec 17, 2014 | 74.15 | 74.23 | 74.04 | 74.10 | 1,103,535 | -0.07(-0.09%) |
Dec 16, 2014 | 74.19 | 74.20 | 74.14 | 74.17 | 1,414,642 | +0.04(+0.06%) |
Dec 15, 2014 | 74.15 | 74.18 | 74.12 | 74.12 | 1,897,014 | -0.05(-0.07%) |
Dec 12, 2014 | 74.17 | 74.23 | 74.14 | 74.18 | 1,075,942 | +0.07(+0.09%) |
Dec 11, 2014 | 74.12 | 74.12 | 74.09 | 74.11 | 774,807 | -0.04(-0.05%) |
Dec 10, 2014 | 74.07 | 74.16 | 74.07 | 74.14 | 838,115 | +0.06(+0.08%) |
Dec 09, 2014 | 74.11 | 74.13 | 74.07 | 74.08 | 621,979 | +0.03(+0.04%) |
Dec 08, 2014 | 74.05 | 74.07 | 74.03 | 74.05 | 487,777 | -0.01(-0.01%) |
Dec 05, 2014 | 74.06 | 74.10 | 74.05 | 74.06 | 564,006 | -0.14(-0.19%) |
Dec 04, 2014 | 74.18 | 74.20 | 74.17 | 74.20 | 1,028,735 | +0.04(+0.06%) |
Dec 03, 2014 | 74.19 | 74.19 | 74.15 | 74.16 | 892,579 | -0.04(-0.05%) |
Dec 02, 2014 | 74.22 | 74.22 | 74.18 | 74.19 | 941,933 | -0.04(-0.06%) |