Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 71.43 | 71.97 | 70.70 | 70.79 | 3,198,219 | -1.74(-2.40%) |
Jan 29, 2015 | 72.47 | 73.00 | 71.08 | 72.53 | 4,376,564 | +2.54(+3.63%) |
Jan 28, 2015 | 71.31 | 71.37 | 69.93 | 69.99 | 2,681,064 | -0.79(-1.12%) |
Jan 27, 2015 | 69.30 | 71.00 | 68.76 | 70.78 | 3,197,219 | +0.90(+1.29%) |
Jan 26, 2015 | 69.87 | 70.05 | 69.22 | 69.88 | 2,417,361 | +0.55(+0.79%) |
Jan 23, 2015 | 69.86 | 70.01 | 68.78 | 69.33 | 3,095,010 | +0.24(+0.35%) |
Jan 22, 2015 | 68.78 | 69.45 | 68.00 | 69.09 | 2,331,705 | +0.59(+0.86%) |
Jan 21, 2015 | 68.72 | 69.20 | 67.78 | 68.50 | 2,960,890 | +1.49(+2.22%) |
Jan 20, 2015 | 66.81 | 67.65 | 66.52 | 67.01 | 3,113,909 | +0.00(+0.00%) |
Jan 16, 2015 | 65.98 | 67.25 | 65.42 | 67.01 | 3,618,878 | +1.00(+1.51%) |
Jan 15, 2015 | 66.52 | 68.00 | 66.00 | 66.01 | 3,281,402 | -0.51(-0.77%) |
Jan 14, 2015 | 65.21 | 66.97 | 65.10 | 66.52 | 5,408,115 | -1.90(-2.78%) |
Jan 13, 2015 | 69.78 | 70.53 | 67.71 | 68.42 | 2,885,587 | -0.91(-1.31%) |
Jan 12, 2015 | 69.42 | 69.97 | 68.75 | 69.33 | 2,593,733 | +0.07(+0.10%) |
Jan 09, 2015 | 70.10 | 70.23 | 68.54 | 69.26 | 2,366,193 | -0.74(-1.06%) |
Jan 08, 2015 | 69.10 | 70.35 | 68.71 | 70.00 | 3,832,378 | +1.29(+1.88%) |
Jan 07, 2015 | 67.51 | 70.05 | 67.01 | 68.71 | 8,488,078 | +1.84(+2.75%) |
Jan 06, 2015 | 69.27 | 69.54 | 65.12 | 66.87 | 16,868,808 | -6.13(-8.40%) |
Jan 05, 2015 | 74.32 | 74.32 | 72.36 | 73.00 | 3,617,198 | -1.78(-2.38%) |
Jan 02, 2015 | 75.56 | 75.90 | 74.27 | 74.78 | 1,352,781 | -0.32(-0.43%) |
Dec 31, 2014 | 75.64 | 75.10 | 75.10 | 75.10 | 2,216,400 | -0.28(-0.37%) |
Dec 30, 2014 | 74.94 | 76.00 | 74.82 | 75.38 | 1,759,593 | +0.45(+0.60%) |
Dec 29, 2014 | 75.08 | 75.82 | 74.66 | 74.93 | 1,963,179 | -0.28(-0.37%) |
Dec 26, 2014 | 75.90 | 76.41 | 74.80 | 75.21 | 1,824,162 | -0.09(-0.12%) |
Dec 24, 2014 | 75.61 | 75.30 | 75.30 | 75.30 | 765,000 | -0.01(-0.01%) |
Dec 23, 2014 | 74.63 | 76.10 | 74.51 | 75.31 | 3,119,482 | +0.95(+1.28%) |
Dec 22, 2014 | 74.70 | 75.20 | 73.56 | 74.36 | 3,019,203 | -0.25(-0.34%) |
Dec 19, 2014 | 74.78 | 74.96 | 73.25 | 74.61 | 4,715,018 | +0.32(+0.43%) |
Dec 18, 2014 | 76.43 | 76.69 | 73.39 | 74.29 | 5,639,686 | -1.36(-1.80%) |
Dec 17, 2014 | 76.51 | 76.80 | 74.69 | 75.65 | 4,459,241 | -0.34(-0.45%) |
Dec 16, 2014 | 77.04 | 77.81 | 75.83 | 75.99 | 4,596,045 | -1.70(-2.19%) |
Dec 15, 2014 | 77.07 | 78.55 | 77.07 | 77.69 | 3,969,553 | +0.72(+0.94%) |
Dec 12, 2014 | 75.78 | 78.29 | 75.63 | 76.97 | 3,240,140 | +0.27(+0.35%) |
Dec 11, 2014 | 75.80 | 77.45 | 75.50 | 76.70 | 3,060,595 | +1.18(+1.56%) |
Dec 10, 2014 | 75.97 | 76.27 | 75.29 | 75.52 | 2,074,229 | -0.80(-1.05%) |
Dec 09, 2014 | 75.39 | 76.76 | 74.24 | 76.32 | 2,054,200 | +0.18(+0.24%) |
Dec 08, 2014 | 77.28 | 77.97 | 75.93 | 76.14 | 2,292,777 | -1.49(-1.92%) |
Dec 05, 2014 | 76.69 | 77.68 | 76.50 | 77.63 | 3,106,900 | +1.10(+1.44%) |
Dec 04, 2014 | 75.76 | 77.07 | 75.50 | 76.53 | 3,533,484 | +0.80(+1.06%) |
Dec 03, 2014 | 74.15 | 75.82 | 73.98 | 75.73 | 2,645,694 | +1.55(+2.09%) |
Dec 02, 2014 | 74.06 | 74.95 | 73.62 | 74.18 | 2,620,793 | +0.86(+1.17%) |
Dec 01, 2014 | 76.36 | 76.78 | 73.15 | 73.32 | 4,777,666 | -3.39(-4.42%) |
Nov 28, 2014 | 76.32 | 77.19 | 75.50 | 76.71 | 1,735,551 | +0.88(+1.16%) |
Nov 26, 2014 | 76.75 | 75.83 | 75.83 | 75.83 | 2,587,000 | -0.98(-1.28%) |
Nov 25, 2014 | 76.54 | 77.25 | 76.13 | 76.81 | 4,530,859 | +1.28(+1.69%) |
Nov 24, 2014 | 74.30 | 75.64 | 74.12 | 75.53 | 3,283,070 | +1.53(+2.07%) |
Nov 21, 2014 | 74.55 | 75.19 | 73.44 | 74.00 | 4,195,316 | +0.57(+0.78%) |
Nov 20, 2014 | 72.80 | 73.96 | 72.57 | 73.43 | 7,780,848 | +0.96(+1.32%) |
Nov 19, 2014 | 72.91 | 73.30 | 72.08 | 72.47 | 2,395,113 | -0.46(-0.63%) |
Nov 18, 2014 | 72.50 | 73.31 | 72.32 | 72.93 | 3,199,148 | +0.61(+0.84%) |
Nov 17, 2014 | 72.00 | 72.81 | 71.71 | 72.32 | 2,833,036 | +0.26(+0.36%) |
Nov 14, 2014 | 70.75 | 72.57 | 70.45 | 72.06 | 3,398,083 | +1.32(+1.87%) |
Nov 13, 2014 | 71.07 | 71.76 | 70.46 | 70.74 | 3,240,819 | -0.26(-0.37%) |
Nov 12, 2014 | 69.00 | 71.22 | 68.85 | 71.00 | 6,654,728 | +2.11(+3.06%) |
Nov 11, 2014 | 69.01 | 69.50 | 68.25 | 68.89 | 4,264,627 | -0.26(-0.38%) |
Nov 10, 2014 | 70.15 | 70.22 | 68.94 | 69.15 | 4,968,580 | -0.80(-1.14%) |
Nov 07, 2014 | 72.48 | 72.56 | 69.89 | 69.95 | 7,073,036 | -2.36(-3.26%) |
Nov 06, 2014 | 73.29 | 73.30 | 71.83 | 72.31 | 4,253,924 | -0.09(-0.12%) |
Nov 05, 2014 | 71.82 | 74.00 | 71.79 | 72.40 | 6,353,182 | +0.98(+1.37%) |
Nov 04, 2014 | 71.99 | 72.68 | 70.00 | 71.42 | 21,628,578 | -6.57(-8.42%) |