Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 72.75 | 73.03 | 71.74 | 71.89 | 675,150 | -1.11(-1.52%) |
Jan 29, 2015 | 71.52 | 73.02 | 70.93 | 73.00 | 462,783 | +1.60(+2.24%) |
Jan 28, 2015 | 73.13 | 73.50 | 71.31 | 71.40 | 484,348 | -1.23(-1.69%) |
Jan 27, 2015 | 71.55 | 73.02 | 71.26 | 72.63 | 449,129 | +0.23(+0.32%) |
Jan 26, 2015 | 71.84 | 72.60 | 71.43 | 72.40 | 421,895 | +1.01(+1.41%) |
Jan 23, 2015 | 70.96 | 71.82 | 70.92 | 71.39 | 345,723 | +0.56(+0.79%) |
Jan 22, 2015 | 70.12 | 71.00 | 69.53 | 70.83 | 595,236 | +1.18(+1.69%) |
Jan 21, 2015 | 69.88 | 70.39 | 69.15 | 69.65 | 559,334 | -0.52(-0.74%) |
Jan 20, 2015 | 71.15 | 71.95 | 69.85 | 70.17 | 613,098 | +0.06(+0.09%) |
Jan 16, 2015 | 69.79 | 70.23 | 69.30 | 70.10 | 764,998 | +0.05(+0.07%) |
Jan 15, 2015 | 72.91 | 73.47 | 68.80 | 70.06 | 1,001,168 | -1.54(-2.15%) |
Jan 14, 2015 | 71.96 | 72.58 | 71.32 | 71.60 | 884,174 | -1.00(-1.38%) |
Jan 13, 2015 | 72.58 | 74.19 | 71.91 | 72.60 | 1,098,318 | +1.09(+1.53%) |
Jan 12, 2015 | 72.11 | 72.46 | 71.08 | 71.51 | 500,774 | -0.36(-0.50%) |
Jan 09, 2015 | 71.60 | 72.20 | 70.79 | 71.86 | 420,729 | +0.44(+0.62%) |
Jan 08, 2015 | 71.33 | 72.07 | 70.46 | 71.42 | 875,103 | +1.00(+1.42%) |
Jan 07, 2015 | 68.43 | 71.54 | 67.98 | 70.42 | 1,527,159 | +2.87(+4.24%) |
Jan 06, 2015 | 68.01 | 68.34 | 66.44 | 67.56 | 578,311 | +0.05(+0.08%) |
Jan 05, 2015 | 67.50 | 68.44 | 67.14 | 67.50 | 583,052 | -0.15(-0.23%) |
Jan 02, 2015 | 67.96 | 68.45 | 67.12 | 67.66 | 424,974 | -0.14(-0.20%) |
Dec 31, 2014 | 67.92 | 67.79 | 67.79 | 67.79 | 478,156 | -0.01(-0.01%) |
Dec 30, 2014 | 68.24 | 68.62 | 67.53 | 67.80 | 409,303 | -0.47(-0.70%) |
Dec 29, 2014 | 66.90 | 68.46 | 66.86 | 68.28 | 490,814 | +1.13(+1.68%) |
Dec 26, 2014 | 67.21 | 67.71 | 66.91 | 67.15 | 297,122 | +0.32(+0.48%) |
Dec 24, 2014 | 67.17 | 66.83 | 66.83 | 66.83 | 312,559 | -0.14(-0.22%) |
Dec 23, 2014 | 66.46 | 67.46 | 66.29 | 66.97 | 423,847 | +0.42(+0.64%) |
Dec 22, 2014 | 65.77 | 66.68 | 64.92 | 66.55 | 330,266 | +0.99(+1.51%) |
Dec 19, 2014 | 65.76 | 66.37 | 65.35 | 65.55 | 1,249,844 | -0.59(-0.88%) |
Dec 18, 2014 | 66.37 | 67.01 | 65.55 | 66.14 | 564,962 | +0.28(+0.42%) |
Dec 17, 2014 | 64.85 | 65.89 | 63.82 | 65.86 | 483,845 | +1.22(+1.89%) |
Dec 16, 2014 | 65.39 | 66.03 | 64.63 | 64.64 | 664,444 | -1.09(-1.65%) |
Dec 15, 2014 | 66.31 | 66.96 | 65.27 | 65.72 | 662,415 | -0.41(-0.62%) |
Dec 12, 2014 | 64.69 | 67.10 | 64.44 | 66.13 | 815,405 | +0.81(+1.23%) |
Dec 11, 2014 | 64.50 | 65.84 | 64.18 | 65.33 | 507,359 | +1.36(+2.12%) |
Dec 10, 2014 | 64.63 | 65.50 | 63.88 | 63.97 | 633,040 | -0.74(-1.14%) |
Dec 09, 2014 | 63.27 | 65.68 | 62.90 | 64.71 | 733,626 | +0.76(+1.19%) |
Dec 08, 2014 | 63.77 | 64.99 | 63.67 | 63.94 | 618,240 | -0.19(-0.30%) |
Dec 05, 2014 | 64.22 | 64.42 | 63.59 | 64.14 | 421,641 | -0.19(-0.29%) |
Dec 04, 2014 | 63.66 | 64.88 | 63.66 | 64.33 | 394,088 | +0.36(+0.56%) |
Dec 03, 2014 | 63.73 | 64.38 | 63.17 | 63.97 | 419,042 | +0.14(+0.23%) |
Dec 02, 2014 | 63.22 | 64.22 | 62.70 | 63.83 | 1,028,788 | +0.80(+1.26%) |
Dec 01, 2014 | 63.16 | 64.36 | 62.97 | 63.03 | 994,036 | -0.14(-0.21%) |
Nov 28, 2014 | 62.20 | 63.92 | 62.18 | 63.16 | 414,186 | +0.45(+0.72%) |
Nov 26, 2014 | 61.15 | 62.71 | 62.71 | 62.71 | 629,364 | +0.54(+0.87%) |
Nov 25, 2014 | 63.04 | 63.31 | 62.01 | 62.17 | 672,374 | -0.83(-1.32%) |
Nov 24, 2014 | 62.34 | 63.01 | 61.98 | 63.00 | 481,684 | +0.96(+1.55%) |
Nov 21, 2014 | 63.89 | 63.92 | 61.83 | 62.04 | 702,515 | -1.05(-1.66%) |
Nov 20, 2014 | 63.52 | 64.20 | 62.86 | 63.09 | 788,593 | -0.26(-0.41%) |
Nov 19, 2014 | 62.99 | 65.60 | 62.15 | 63.35 | 2,772,844 | +2.89(+4.78%) |
Nov 18, 2014 | 59.76 | 60.74 | 59.63 | 60.46 | 1,495,630 | +1.02(+1.72%) |
Nov 17, 2014 | 60.66 | 60.89 | 58.96 | 59.43 | 1,124,278 | -1.23(-2.03%) |
Nov 14, 2014 | 61.02 | 61.17 | 60.24 | 60.67 | 623,783 | -0.50(-0.82%) |
Nov 13, 2014 | 61.39 | 61.47 | 60.83 | 61.17 | 433,990 | +0.03(+0.04%) |
Nov 12, 2014 | 61.00 | 61.23 | 60.43 | 61.14 | 414,811 | -0.03(-0.06%) |
Nov 11, 2014 | 61.72 | 61.77 | 60.89 | 61.17 | 514,791 | -0.59(-0.96%) |
Nov 10, 2014 | 60.82 | 61.83 | 60.70 | 61.77 | 356,933 | +1.03(+1.70%) |
Nov 07, 2014 | 61.54 | 61.64 | 60.28 | 60.73 | 744,686 | -0.99(-1.60%) |
Nov 06, 2014 | 61.67 | 61.88 | 60.71 | 61.72 | 473,906 | +0.47(+0.76%) |
Nov 05, 2014 | 62.01 | 62.35 | 60.88 | 61.26 | 554,680 | -0.68(-1.09%) |
Nov 04, 2014 | 60.10 | 62.14 | 59.92 | 61.94 | 678,358 | +1.63(+2.71%) |