Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 67.10 | 69.02 | 66.63 | 67.97 | 816,872 | +0.19(+0.28%) |
Jan 29, 2015 | 66.97 | 68.16 | 65.42 | 67.78 | 1,031,665 | +1.16(+1.75%) |
Jan 28, 2015 | 69.57 | 70.09 | 66.35 | 66.62 | 712,692 | -2.52(-3.64%) |
Jan 27, 2015 | 68.02 | 69.80 | 67.60 | 69.14 | 772,833 | -0.08(-0.11%) |
Jan 26, 2015 | 68.70 | 69.33 | 67.69 | 69.22 | 800,922 | +0.98(+1.44%) |
Jan 23, 2015 | 67.64 | 68.99 | 67.53 | 68.23 | 872,936 | +0.45(+0.66%) |
Jan 22, 2015 | 70.71 | 70.80 | 67.42 | 67.78 | 1,306,746 | -2.60(-3.69%) |
Jan 21, 2015 | 68.74 | 70.45 | 68.74 | 70.38 | 611,749 | +1.56(+2.26%) |
Jan 20, 2015 | 69.97 | 70.22 | 67.54 | 68.82 | 497,093 | -1.14(-1.62%) |
Jan 16, 2015 | 66.67 | 70.01 | 66.67 | 69.96 | 744,314 | +2.96(+4.42%) |
Jan 15, 2015 | 68.07 | 69.63 | 66.85 | 67.00 | 769,683 | -1.07(-1.57%) |
Jan 14, 2015 | 66.90 | 68.43 | 66.40 | 68.07 | 1,180,490 | -0.10(-0.14%) |
Jan 13, 2015 | 70.27 | 71.00 | 67.27 | 68.17 | 951,979 | -1.26(-1.81%) |
Jan 12, 2015 | 71.23 | 71.23 | 68.11 | 69.43 | 746,452 | -2.16(-3.01%) |
Jan 09, 2015 | 72.48 | 72.48 | 70.79 | 71.58 | 567,003 | -0.52(-0.71%) |
Jan 08, 2015 | 69.92 | 72.72 | 69.85 | 72.10 | 1,154,727 | +2.62(+3.76%) |
Jan 07, 2015 | 69.31 | 70.57 | 68.76 | 69.48 | 696,337 | +1.04(+1.52%) |
Jan 06, 2015 | 69.85 | 70.06 | 67.81 | 68.44 | 1,033,606 | -1.19(-1.71%) |
Jan 05, 2015 | 72.15 | 72.56 | 69.03 | 69.64 | 1,102,936 | -3.91(-5.32%) |
Jan 02, 2015 | 73.38 | 74.81 | 72.30 | 73.55 | 493,256 | +0.98(+1.35%) |
Dec 31, 2014 | 73.29 | 72.57 | 72.57 | 72.57 | 709,006 | -0.25(-0.34%) |
Dec 30, 2014 | 73.62 | 74.18 | 72.50 | 72.81 | 1,030,114 | -1.57(-2.10%) |
Dec 29, 2014 | 72.93 | 74.58 | 72.45 | 74.38 | 680,197 | +1.53(+2.10%) |
Dec 26, 2014 | 72.37 | 73.89 | 72.30 | 72.85 | 343,955 | +0.55(+0.77%) |
Dec 24, 2014 | 72.62 | 72.30 | 72.30 | 72.30 | 346,592 | -0.77(-1.06%) |
Dec 23, 2014 | 73.50 | 74.31 | 72.70 | 73.07 | 648,131 | -0.12(-0.17%) |
Dec 22, 2014 | 75.99 | 75.99 | 72.36 | 73.20 | 720,303 | -3.17(-4.15%) |
Dec 19, 2014 | 74.46 | 76.47 | 73.70 | 76.36 | 1,354,573 | +2.49(+3.37%) |
Dec 18, 2014 | 75.35 | 75.56 | 72.70 | 73.87 | 1,064,690 | +0.36(+0.49%) |
Dec 17, 2014 | 69.28 | 73.67 | 68.76 | 73.51 | 1,330,976 | +4.71(+6.84%) |
Dec 16, 2014 | 67.34 | 70.21 | 66.87 | 68.81 | 1,203,245 | +1.32(+1.96%) |
Dec 15, 2014 | 69.75 | 70.71 | 67.06 | 67.48 | 1,146,866 | -1.79(-2.59%) |
Dec 12, 2014 | 71.03 | 71.45 | 69.23 | 69.27 | 1,145,618 | -2.76(-3.84%) |
Dec 11, 2014 | 72.87 | 73.66 | 71.94 | 72.04 | 819,571 | -0.36(-0.50%) |
Dec 10, 2014 | 75.54 | 76.15 | 72.03 | 72.40 | 1,232,939 | -4.66(-6.05%) |
Dec 09, 2014 | 74.55 | 77.16 | 74.05 | 77.06 | 889,170 | +1.73(+2.29%) |
Dec 08, 2014 | 76.45 | 76.73 | 74.66 | 75.33 | 629,606 | -2.10(-2.71%) |
Dec 05, 2014 | 77.72 | 78.77 | 77.25 | 77.43 | 833,871 | -1.53(-1.94%) |
Dec 04, 2014 | 79.50 | 79.63 | 77.96 | 78.97 | 989,766 | -1.14(-1.43%) |
Dec 03, 2014 | 76.64 | 80.27 | 76.64 | 80.11 | 1,385,881 | +3.56(+4.64%) |
Dec 02, 2014 | 76.14 | 76.70 | 74.86 | 76.55 | 1,610,485 | +0.40(+0.53%) |
Dec 01, 2014 | 78.38 | 78.38 | 75.91 | 76.15 | 1,841,084 | -2.37(-3.02%) |
Nov 28, 2014 | 84.66 | 84.83 | 78.31 | 78.53 | 1,319,513 | -7.21(-8.40%) |
Nov 26, 2014 | 87.71 | 85.73 | 85.73 | 85.73 | 797,597 | -1.86(-2.12%) |
Nov 25, 2014 | 88.31 | 89.13 | 87.36 | 87.59 | 841,403 | -0.58(-0.66%) |
Nov 24, 2014 | 89.16 | 89.16 | 87.64 | 88.17 | 556,192 | -0.61(-0.69%) |
Nov 21, 2014 | 88.85 | 89.82 | 88.18 | 88.78 | 1,101,702 | +1.20(+1.37%) |
Nov 20, 2014 | 84.57 | 87.67 | 83.26 | 87.58 | 1,055,775 | +3.80(+4.54%) |
Nov 19, 2014 | 82.76 | 84.15 | 81.62 | 83.78 | 655,719 | +1.11(+1.34%) |
Nov 18, 2014 | 82.40 | 83.15 | 81.99 | 82.67 | 714,466 | +0.50(+0.60%) |
Nov 17, 2014 | 82.19 | 82.49 | 81.34 | 82.18 | 710,370 | -0.12(-0.15%) |
Nov 14, 2014 | 80.80 | 82.84 | 80.11 | 82.30 | 549,312 | +1.32(+1.62%) |
Nov 13, 2014 | 83.47 | 83.85 | 80.63 | 80.99 | 848,606 | -2.42(-2.90%) |
Nov 12, 2014 | 83.48 | 84.78 | 83.38 | 83.41 | 606,070 | -0.76(-0.91%) |
Nov 11, 2014 | 83.38 | 84.41 | 82.95 | 84.17 | 541,927 | +0.40(+0.48%) |
Nov 10, 2014 | 82.85 | 84.21 | 82.40 | 83.77 | 946,818 | +1.31(+1.58%) |
Nov 07, 2014 | 81.22 | 83.14 | 80.97 | 82.46 | 818,878 | +1.46(+1.80%) |
Nov 06, 2014 | 78.92 | 81.14 | 78.39 | 81.00 | 906,360 | +2.26(+2.87%) |
Nov 05, 2014 | 79.18 | 79.46 | 77.43 | 78.75 | 1,330,031 | +0.26(+0.33%) |
Nov 04, 2014 | 81.97 | 81.97 | 76.97 | 78.49 | 2,227,956 | -4.20(-5.08%) |