Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 79.44 | 79.44 | 78.36 | 78.46 | 596,346 | -1.48(-1.86%) |
Jan 29, 2015 | 79.69 | 79.99 | 78.73 | 79.95 | 757,717 | +0.28(+0.35%) |
Jan 28, 2015 | 80.60 | 81.17 | 79.58 | 79.67 | 524,950 | -0.79(-0.98%) |
Jan 27, 2015 | 80.63 | 80.90 | 80.00 | 80.46 | 476,289 | -0.52(-0.64%) |
Jan 26, 2015 | 80.81 | 81.23 | 80.72 | 80.97 | 482,435 | -0.03(-0.04%) |
Jan 23, 2015 | 81.28 | 81.54 | 80.70 | 81.00 | 528,652 | -0.29(-0.36%) |
Jan 22, 2015 | 80.95 | 81.42 | 80.39 | 81.29 | 668,277 | +0.63(+0.78%) |
Jan 21, 2015 | 79.51 | 81.55 | 79.01 | 80.66 | 1,457,602 | +1.41(+1.78%) |
Jan 20, 2015 | 77.78 | 79.34 | 77.59 | 79.25 | 978,108 | +1.77(+2.29%) |
Jan 16, 2015 | 77.09 | 77.59 | 76.60 | 77.48 | 521,654 | +0.43(+0.55%) |
Jan 15, 2015 | 76.80 | 77.67 | 76.87 | 77.06 | 927,367 | +0.26(+0.34%) |
Jan 14, 2015 | 76.27 | 76.90 | 76.05 | 76.80 | 501,756 | +0.02(+0.02%) |
Jan 13, 2015 | 77.02 | 77.47 | 76.04 | 76.78 | 709,464 | +0.46(+0.60%) |
Jan 12, 2015 | 76.91 | 77.16 | 75.95 | 76.33 | 764,005 | -0.53(-0.69%) |
Jan 09, 2015 | 77.56 | 77.63 | 76.63 | 76.86 | 558,184 | -0.49(-0.64%) |
Jan 08, 2015 | 77.16 | 77.48 | 76.54 | 77.35 | 640,898 | +1.10(+1.45%) |
Jan 07, 2015 | 74.87 | 76.39 | 74.72 | 76.25 | 642,381 | +1.67(+2.23%) |
Jan 06, 2015 | 75.31 | 75.51 | 74.00 | 74.58 | 888,373 | -0.60(-0.80%) |
Jan 05, 2015 | 75.99 | 76.15 | 75.00 | 75.19 | 628,976 | -1.25(-1.63%) |
Jan 02, 2015 | 76.93 | 77.35 | 76.03 | 76.43 | 476,860 | -0.38(-0.50%) |
Dec 31, 2014 | 78.15 | 76.81 | 76.81 | 76.81 | 505,077 | -1.16(-1.48%) |
Dec 30, 2014 | 78.16 | 78.72 | 77.94 | 77.97 | 604,788 | -0.46(-0.58%) |
Dec 29, 2014 | 78.40 | 78.84 | 78.26 | 78.43 | 496,822 | -0.22(-0.28%) |
Dec 26, 2014 | 78.83 | 79.13 | 78.61 | 78.65 | 205,016 | -0.05(-0.06%) |
Dec 24, 2014 | 79.04 | 78.69 | 78.69 | 78.69 | 228,612 | -0.15(-0.19%) |
Dec 23, 2014 | 78.81 | 79.18 | 78.47 | 78.84 | 494,385 | +0.38(+0.48%) |
Dec 22, 2014 | 78.44 | 78.77 | 78.06 | 78.46 | 523,601 | +0.27(+0.35%) |
Dec 19, 2014 | 78.39 | 78.72 | 77.71 | 78.19 | 1,163,082 | +0.14(+0.18%) |
Dec 18, 2014 | 77.22 | 78.07 | 76.72 | 78.05 | 958,141 | +1.72(+2.25%) |
Dec 17, 2014 | 75.08 | 76.53 | 74.93 | 76.33 | 601,990 | +1.55(+2.08%) |
Dec 16, 2014 | 74.62 | 75.89 | 74.04 | 74.78 | 785,843 | +0.02(+0.02%) |
Dec 15, 2014 | 75.83 | 75.83 | 74.20 | 74.77 | 999,185 | -0.66(-0.88%) |
Dec 12, 2014 | 76.20 | 76.55 | 75.39 | 75.43 | 729,769 | -1.13(-1.47%) |
Dec 11, 2014 | 76.45 | 76.84 | 76.07 | 76.55 | 805,031 | +0.31(+0.41%) |
Dec 10, 2014 | 77.06 | 77.09 | 76.19 | 76.24 | 711,148 | -0.74(-0.96%) |
Dec 09, 2014 | 76.99 | 77.46 | 76.55 | 76.98 | 567,180 | -0.49(-0.63%) |
Dec 08, 2014 | 77.46 | 78.21 | 77.09 | 77.47 | 524,579 | +0.09(+0.12%) |
Dec 05, 2014 | 77.03 | 77.54 | 76.94 | 77.38 | 378,520 | +0.43(+0.56%) |
Dec 04, 2014 | 77.60 | 77.60 | 76.71 | 76.94 | 446,119 | -0.59(-0.76%) |
Dec 03, 2014 | 78.39 | 78.39 | 77.42 | 77.53 | 614,636 | -1.00(-1.28%) |
Dec 02, 2014 | 78.61 | 78.64 | 77.83 | 78.53 | 1,043,141 | +0.35(+0.45%) |
Dec 01, 2014 | 77.64 | 78.73 | 77.64 | 78.18 | 903,928 | +0.16(+0.20%) |
Nov 28, 2014 | 77.24 | 78.34 | 77.21 | 78.02 | 396,735 | +1.10(+1.42%) |
Nov 26, 2014 | 76.85 | 76.93 | 76.93 | 76.93 | 803,102 | -0.05(-0.06%) |
Nov 25, 2014 | 76.55 | 77.50 | 76.51 | 76.97 | 924,435 | +0.42(+0.55%) |
Nov 24, 2014 | 77.31 | 77.32 | 76.46 | 76.55 | 919,288 | -0.49(-0.64%) |
Nov 21, 2014 | 77.54 | 77.70 | 76.87 | 77.05 | 760,787 | +0.14(+0.18%) |
Nov 20, 2014 | 76.83 | 77.70 | 76.80 | 76.91 | 779,072 | -0.42(-0.54%) |
Nov 19, 2014 | 77.35 | 78.48 | 76.33 | 77.33 | 856,267 | -0.24(-0.30%) |
Nov 18, 2014 | 77.29 | 77.63 | 77.16 | 77.57 | 793,915 | +0.34(+0.44%) |
Nov 17, 2014 | 76.29 | 77.29 | 76.09 | 77.22 | 952,587 | +0.98(+1.29%) |
Nov 14, 2014 | 75.89 | 76.53 | 75.53 | 76.24 | 696,084 | +0.27(+0.36%) |
Nov 13, 2014 | 76.19 | 76.33 | 75.08 | 75.97 | 1,682,352 | -0.39(-0.51%) |
Nov 12, 2014 | 75.09 | 77.41 | 74.69 | 76.36 | 2,831,093 | -2.81(-3.55%) |
Nov 11, 2014 | 79.38 | 79.66 | 78.84 | 79.17 | 873,122 | -0.45(-0.56%) |
Nov 10, 2014 | 79.13 | 79.80 | 78.68 | 79.62 | 528,590 | +0.36(+0.45%) |
Nov 07, 2014 | 79.50 | 79.69 | 78.71 | 79.26 | 625,953 | -0.73(-0.91%) |
Nov 06, 2014 | 79.64 | 80.07 | 79.23 | 79.99 | 793,312 | +0.35(+0.44%) |
Nov 05, 2014 | 79.45 | 79.94 | 79.09 | 79.64 | 504,576 | +0.78(+0.99%) |
Nov 04, 2014 | 78.62 | 79.33 | 78.29 | 78.86 | 436,080 | +0.18(+0.23%) |