Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 78.00 | 78.00 | 76.79 | 77.17 | 1,592,571 | -1.33(-1.69%) |
Jan 29, 2015 | 78.62 | 80.80 | 77.35 | 78.50 | 2,892,607 | +1.42(+1.84%) |
Jan 28, 2015 | 79.79 | 79.79 | 77.00 | 77.08 | 2,241,777 | -2.11(-2.66%) |
Jan 27, 2015 | 79.41 | 80.25 | 78.52 | 79.19 | 1,168,917 | -0.84(-1.05%) |
Jan 26, 2015 | 80.12 | 80.20 | 78.91 | 80.03 | 885,566 | -0.03(-0.04%) |
Jan 23, 2015 | 79.50 | 81.07 | 79.50 | 80.06 | 1,339,815 | +0.07(+0.09%) |
Jan 22, 2015 | 79.16 | 80.24 | 77.42 | 79.99 | 1,228,274 | -0.68(-0.84%) |
Jan 21, 2015 | 80.37 | 80.83 | 79.75 | 80.67 | 1,169,689 | +0.48(+0.60%) |
Jan 20, 2015 | 81.52 | 81.57 | 80.06 | 80.19 | 1,391,211 | -0.62(-0.77%) |
Jan 16, 2015 | 79.04 | 80.92 | 78.70 | 80.81 | 930,277 | +1.81(+2.29%) |
Jan 15, 2015 | 79.88 | 80.49 | 78.69 | 79.00 | 1,077,349 | -0.66(-0.83%) |
Jan 14, 2015 | 78.59 | 79.83 | 78.50 | 79.66 | 766,559 | +0.19(+0.24%) |
Jan 13, 2015 | 80.78 | 81.51 | 79.16 | 79.47 | 1,640,669 | -1.21(-1.50%) |
Jan 12, 2015 | 81.12 | 81.12 | 79.61 | 80.68 | 1,188,781 | +0.10(+0.12%) |
Jan 09, 2015 | 80.90 | 81.05 | 80.28 | 80.58 | 1,168,752 | +0.05(+0.06%) |
Jan 08, 2015 | 78.95 | 80.60 | 78.88 | 80.53 | 1,566,748 | +1.94(+2.47%) |
Jan 07, 2015 | 78.33 | 79.03 | 77.77 | 78.59 | 751,676 | +0.64(+0.82%) |
Jan 06, 2015 | 78.96 | 78.96 | 77.10 | 77.95 | 1,642,428 | -0.06(-0.08%) |
Jan 05, 2015 | 78.35 | 78.58 | 77.65 | 78.01 | 721,108 | -0.45(-0.57%) |
Jan 02, 2015 | 78.78 | 79.24 | 78.02 | 78.46 | 569,187 | -0.11(-0.14%) |
Dec 31, 2014 | 79.12 | 78.57 | 78.57 | 78.57 | 434,500 | -0.54(-0.68%) |
Dec 30, 2014 | 79.63 | 79.99 | 78.79 | 79.11 | 357,929 | -0.50(-0.63%) |
Dec 29, 2014 | 79.42 | 80.00 | 79.36 | 79.61 | 527,082 | -0.45(-0.56%) |
Dec 26, 2014 | 80.46 | 80.61 | 80.01 | 80.06 | 319,979 | -0.38(-0.47%) |
Dec 24, 2014 | 80.29 | 80.44 | 80.44 | 80.44 | 333,800 | +0.51(+0.64%) |
Dec 23, 2014 | 79.80 | 80.23 | 79.23 | 79.93 | 1,052,826 | +0.13(+0.16%) |
Dec 22, 2014 | 78.46 | 80.11 | 78.44 | 79.80 | 2,142,893 | +1.47(+1.88%) |
Dec 19, 2014 | 78.18 | 79.04 | 77.81 | 78.33 | 1,818,672 | +0.04(+0.05%) |
Dec 18, 2014 | 78.27 | 78.41 | 77.77 | 78.29 | 1,268,832 | +1.18(+1.53%) |
Dec 17, 2014 | 76.63 | 77.67 | 75.67 | 77.11 | 1,953,367 | +1.74(+2.31%) |
Dec 16, 2014 | 76.67 | 76.77 | 75.32 | 75.37 | 1,192,273 | -1.22(-1.59%) |
Dec 15, 2014 | 76.80 | 77.34 | 75.81 | 76.59 | 1,078,293 | -0.09(-0.12%) |
Dec 12, 2014 | 76.82 | 77.72 | 76.52 | 76.68 | 692,187 | -1.06(-1.37%) |
Dec 11, 2014 | 77.45 | 78.78 | 77.32 | 77.75 | 957,602 | +0.51(+0.65%) |
Dec 10, 2014 | 77.48 | 78.53 | 77.19 | 77.24 | 1,225,601 | -0.23(-0.30%) |
Dec 09, 2014 | 76.84 | 77.95 | 76.78 | 77.47 | 1,069,185 | -0.07(-0.09%) |
Dec 08, 2014 | 77.43 | 77.99 | 76.97 | 77.54 | 887,732 | +0.13(+0.17%) |
Dec 05, 2014 | 77.28 | 77.81 | 76.86 | 77.41 | 883,607 | +0.48(+0.62%) |
Dec 04, 2014 | 76.59 | 77.33 | 76.57 | 76.93 | 449,685 | +0.07(+0.09%) |
Dec 03, 2014 | 76.88 | 77.54 | 75.86 | 76.86 | 842,505 | +0.24(+0.31%) |
Dec 02, 2014 | 76.65 | 76.94 | 76.31 | 76.62 | 592,813 | +0.03(+0.04%) |
Dec 01, 2014 | 76.73 | 77.01 | 76.00 | 76.59 | 758,047 | -0.72(-0.93%) |
Nov 28, 2014 | 76.67 | 77.86 | 75.94 | 77.31 | 449,785 | +0.50(+0.65%) |
Nov 26, 2014 | 76.76 | 76.81 | 76.81 | 76.81 | 577,100 | -0.01(-0.01%) |
Nov 25, 2014 | 77.36 | 77.41 | 76.75 | 76.82 | 743,386 | +0.08(+0.10%) |
Nov 24, 2014 | 77.00 | 77.18 | 76.27 | 76.74 | 876,824 | +0.02(+0.03%) |
Nov 21, 2014 | 77.35 | 77.39 | 76.58 | 76.72 | 953,591 | +0.69(+0.91%) |
Nov 20, 2014 | 76.21 | 76.73 | 75.85 | 76.03 | 1,019,087 | -0.18(-0.24%) |
Nov 19, 2014 | 76.21 | 76.71 | 75.81 | 76.21 | 1,022,487 | -0.32(-0.42%) |
Nov 18, 2014 | 76.51 | 77.11 | 76.30 | 76.53 | 594,606 | -0.14(-0.18%) |
Nov 17, 2014 | 76.44 | 77.01 | 76.35 | 76.67 | 917,190 | +0.28(+0.37%) |
Nov 14, 2014 | 76.25 | 77.14 | 75.90 | 76.39 | 828,293 | -0.25(-0.33%) |
Nov 13, 2014 | 76.01 | 76.93 | 75.80 | 76.64 | 1,020,159 | +0.84(+1.11%) |
Nov 12, 2014 | 75.28 | 76.28 | 74.87 | 75.80 | 1,306,251 | +0.95(+1.27%) |
Nov 11, 2014 | 74.87 | 75.11 | 74.52 | 74.85 | 773,483 | +0.12(+0.16%) |
Nov 10, 2014 | 74.40 | 74.99 | 74.24 | 74.73 | 655,599 | +0.06(+0.09%) |
Nov 07, 2014 | 74.62 | 74.89 | 74.24 | 74.67 | 551,304 | +0.16(+0.21%) |
Nov 06, 2014 | 73.95 | 74.75 | 73.87 | 74.51 | 877,385 | +0.62(+0.84%) |
Nov 05, 2014 | 74.00 | 74.11 | 73.65 | 73.89 | 819,653 | +0.05(+0.07%) |
Nov 04, 2014 | 73.34 | 73.98 | 73.16 | 73.84 | 889,647 | +0.14(+0.19%) |