Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 73.03 | 73.48 | 71.60 | 72.69 | 2,680,672 | -0.49(-0.66%) |
Jan 29, 2015 | 72.74 | 73.71 | 70.46 | 73.17 | 3,553,760 | +0.68(+0.94%) |
Jan 28, 2015 | 74.03 | 75.25 | 72.01 | 72.49 | 6,084,732 | +1.01(+1.41%) |
Jan 27, 2015 | 71.46 | 72.27 | 71.07 | 71.48 | 2,987,714 | -1.00(-1.38%) |
Jan 26, 2015 | 73.25 | 73.25 | 71.59 | 72.49 | 3,114,696 | -1.02(-1.38%) |
Jan 23, 2015 | 72.31 | 74.36 | 71.59 | 73.50 | 3,038,621 | +1.07(+1.48%) |
Jan 22, 2015 | 72.98 | 73.29 | 70.48 | 72.43 | 4,141,849 | -0.22(-0.30%) |
Jan 21, 2015 | 72.62 | 73.44 | 71.88 | 72.65 | 2,847,490 | +0.48(+0.66%) |
Jan 20, 2015 | 72.69 | 72.69 | 70.89 | 72.17 | 3,367,154 | +0.80(+1.12%) |
Jan 16, 2015 | 70.03 | 71.39 | 69.44 | 71.38 | 3,993,366 | +1.19(+1.70%) |
Jan 15, 2015 | 73.48 | 73.98 | 69.98 | 70.19 | 5,229,665 | -3.17(-4.32%) |
Jan 14, 2015 | 71.48 | 73.73 | 70.62 | 73.36 | 4,377,520 | +0.76(+1.05%) |
Jan 13, 2015 | 74.21 | 75.82 | 71.98 | 72.60 | 4,079,141 | -1.02(-1.38%) |
Jan 12, 2015 | 74.21 | 74.47 | 71.78 | 73.61 | 3,194,111 | +0.03(+0.04%) |
Jan 09, 2015 | 71.78 | 74.18 | 71.75 | 73.59 | 5,577,806 | +2.27(+3.19%) |
Jan 08, 2015 | 69.18 | 71.55 | 69.11 | 71.31 | 2,915,319 | +3.22(+4.72%) |
Jan 07, 2015 | 66.92 | 68.69 | 66.92 | 68.10 | 2,960,723 | +1.79(+2.69%) |
Jan 06, 2015 | 69.17 | 69.42 | 66.15 | 66.31 | 4,476,031 | -3.32(-4.76%) |
Jan 05, 2015 | 70.46 | 70.54 | 69.13 | 69.63 | 4,289,281 | -0.74(-1.05%) |
Jan 02, 2015 | 70.14 | 71.35 | 68.89 | 70.37 | 2,801,481 | +0.38(+0.54%) |
Dec 31, 2014 | 69.22 | 69.99 | 69.99 | 69.99 | 2,412,370 | +0.75(+1.09%) |
Dec 30, 2014 | 69.55 | 69.79 | 68.27 | 69.24 | 2,007,488 | -0.64(-0.92%) |
Dec 29, 2014 | 70.64 | 70.64 | 69.55 | 69.88 | 1,698,380 | -0.31(-0.44%) |
Dec 26, 2014 | 70.32 | 70.90 | 69.88 | 70.20 | 838,849 | -0.11(-0.16%) |
Dec 24, 2014 | 70.10 | 70.31 | 70.31 | 70.31 | 758,061 | +0.44(+0.62%) |
Dec 23, 2014 | 71.28 | 71.44 | 69.80 | 69.88 | 1,631,447 | -0.93(-1.32%) |
Dec 22, 2014 | 70.16 | 71.22 | 70.00 | 70.81 | 1,441,096 | +0.73(+1.05%) |
Dec 19, 2014 | 71.47 | 71.61 | 69.51 | 70.08 | 2,903,869 | -1.22(-1.71%) |
Dec 18, 2014 | 71.03 | 71.40 | 69.97 | 71.30 | 3,163,596 | +2.19(+3.17%) |
Dec 17, 2014 | 67.16 | 69.22 | 66.21 | 69.11 | 2,309,241 | +2.51(+3.77%) |
Dec 16, 2014 | 65.39 | 68.89 | 64.45 | 66.60 | 4,068,789 | +0.51(+0.78%) |
Dec 15, 2014 | 68.03 | 68.25 | 65.44 | 66.08 | 3,954,015 | -1.15(-1.72%) |
Dec 12, 2014 | 67.57 | 68.67 | 66.64 | 67.24 | 2,565,496 | -1.43(-2.08%) |
Dec 11, 2014 | 69.74 | 70.43 | 68.44 | 68.67 | 2,402,077 | -0.18(-0.26%) |
Dec 10, 2014 | 70.19 | 70.82 | 68.70 | 68.84 | 2,787,223 | -1.50(-2.13%) |
Dec 09, 2014 | 68.86 | 70.60 | 68.26 | 70.34 | 2,834,027 | +0.61(+0.88%) |
Dec 08, 2014 | 70.54 | 71.35 | 69.11 | 69.73 | 2,619,919 | -1.03(-1.45%) |
Dec 05, 2014 | 70.09 | 71.09 | 69.65 | 70.75 | 2,723,648 | +1.00(+1.43%) |
Dec 04, 2014 | 70.64 | 70.73 | 69.02 | 69.76 | 3,558,159 | -0.65(-0.92%) |
Dec 03, 2014 | 69.78 | 70.77 | 69.43 | 70.41 | 4,010,633 | +1.36(+1.98%) |
Dec 02, 2014 | 68.79 | 69.36 | 67.92 | 69.04 | 3,927,406 | -0.48(-0.69%) |
Dec 01, 2014 | 71.12 | 71.45 | 68.90 | 69.52 | 3,659,353 | -1.77(-2.48%) |
Nov 28, 2014 | 71.32 | 71.77 | 70.55 | 71.29 | 1,337,968 | -0.04(-0.05%) |
Nov 26, 2014 | 69.61 | 71.32 | 71.32 | 71.32 | 3,277,182 | +1.56(+2.23%) |
Nov 25, 2014 | 70.72 | 71.28 | 69.63 | 69.77 | 8,836,392 | -0.03(-0.04%) |
Nov 24, 2014 | 68.59 | 70.27 | 68.32 | 69.79 | 4,347,615 | +1.22(+1.78%) |
Nov 21, 2014 | 69.14 | 69.48 | 67.62 | 68.57 | 3,291,530 | +0.65(+0.96%) |
Nov 20, 2014 | 66.61 | 68.64 | 65.78 | 67.92 | 2,578,297 | +1.04(+1.56%) |
Nov 19, 2014 | 68.14 | 68.78 | 66.77 | 66.88 | 3,040,534 | -1.42(-2.08%) |
Nov 18, 2014 | 67.68 | 69.00 | 67.63 | 68.30 | 3,447,780 | +0.16(+0.24%) |
Nov 17, 2014 | 67.62 | 68.67 | 67.60 | 68.13 | 3,591,874 | +0.59(+0.87%) |
Nov 14, 2014 | 66.40 | 67.66 | 65.16 | 67.55 | 2,223,327 | +1.05(+1.58%) |
Nov 13, 2014 | 67.34 | 68.53 | 65.98 | 66.49 | 2,458,265 | -0.75(-1.12%) |
Nov 12, 2014 | 67.27 | 67.56 | 66.16 | 67.25 | 2,337,065 | -0.40(-0.60%) |
Nov 11, 2014 | 67.64 | 68.41 | 67.00 | 67.65 | 2,606,829 | -0.50(-0.74%) |
Nov 10, 2014 | 67.72 | 68.47 | 67.52 | 68.15 | 2,424,217 | +0.78(+1.16%) |
Nov 07, 2014 | 67.35 | 67.98 | 65.77 | 67.37 | 3,976,686 | +0.06(+0.10%) |
Nov 06, 2014 | 67.02 | 68.66 | 67.02 | 67.31 | 5,149,400 | +0.10(+0.15%) |
Nov 05, 2014 | 64.59 | 67.42 | 64.59 | 67.21 | 8,912,786 | +3.38(+5.30%) |
Nov 04, 2014 | 62.83 | 63.96 | 62.52 | 63.83 | 3,570,358 | +0.38(+0.61%) |