Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 71.62 | 72.19 | 71.16 | 71.17 | 1,032,226 | -1.07(-1.48%) |
Jan 29, 2015 | 70.70 | 72.38 | 70.64 | 72.24 | 856,981 | +1.39(+1.96%) |
Jan 28, 2015 | 72.38 | 72.66 | 70.79 | 70.85 | 974,335 | -1.38(-1.92%) |
Jan 27, 2015 | 71.95 | 72.76 | 71.88 | 72.24 | 944,846 | -0.09(-0.12%) |
Jan 26, 2015 | 72.73 | 73.19 | 71.89 | 72.32 | 1,008,676 | +0.17(+0.24%) |
Jan 23, 2015 | 72.01 | 72.42 | 71.72 | 72.15 | 952,770 | -0.05(-0.06%) |
Jan 22, 2015 | 72.06 | 72.29 | 71.34 | 72.19 | 1,937,712 | +0.34(+0.48%) |
Jan 21, 2015 | 71.01 | 71.92 | 70.87 | 71.85 | 863,796 | +0.60(+0.84%) |
Jan 20, 2015 | 71.40 | 71.66 | 70.77 | 71.25 | 1,037,689 | -0.13(-0.18%) |
Jan 16, 2015 | 70.32 | 71.40 | 70.26 | 71.38 | 1,374,334 | +1.15(+1.64%) |
Jan 15, 2015 | 70.37 | 70.77 | 69.92 | 70.23 | 1,405,367 | +0.08(+0.12%) |
Jan 14, 2015 | 69.92 | 70.30 | 69.71 | 70.15 | 1,678,711 | +0.05(+0.08%) |
Jan 13, 2015 | 69.92 | 70.58 | 69.44 | 70.10 | 1,565,701 | +0.80(+1.15%) |
Jan 12, 2015 | 69.68 | 70.10 | 68.64 | 69.30 | 669,086 | -0.44(-0.64%) |
Jan 09, 2015 | 70.49 | 70.51 | 69.42 | 69.74 | 834,329 | -0.55(-0.78%) |
Jan 08, 2015 | 70.05 | 70.57 | 69.64 | 70.30 | 975,349 | +1.14(+1.65%) |
Jan 07, 2015 | 70.21 | 70.22 | 69.01 | 69.15 | 926,437 | -0.37(-0.53%) |
Jan 06, 2015 | 70.08 | 70.27 | 68.64 | 69.52 | 1,305,947 | -0.14(-0.19%) |
Jan 05, 2015 | 70.68 | 70.95 | 69.50 | 69.65 | 898,419 | -1.29(-1.82%) |
Jan 02, 2015 | 71.36 | 71.53 | 70.15 | 70.95 | 505,781 | +0.01(+0.01%) |
Dec 31, 2014 | 71.63 | 70.94 | 70.94 | 70.94 | 339,357 | -0.52(-0.73%) |
Dec 30, 2014 | 72.05 | 72.18 | 71.41 | 71.46 | 558,386 | -0.50(-0.69%) |
Dec 29, 2014 | 72.19 | 72.48 | 71.90 | 71.96 | 489,961 | -0.23(-0.31%) |
Dec 26, 2014 | 72.60 | 72.66 | 72.03 | 72.19 | 339,033 | -0.04(-0.05%) |
Dec 24, 2014 | 72.24 | 72.22 | 72.22 | 72.22 | 576,321 | +0.20(+0.28%) |
Dec 23, 2014 | 72.27 | 72.67 | 71.98 | 72.02 | 1,100,662 | +0.00(+0.00%) |
Dec 22, 2014 | 72.08 | 72.51 | 71.81 | 72.02 | 1,296,988 | +0.37(+0.52%) |
Dec 19, 2014 | 69.54 | 71.76 | 69.48 | 71.65 | 3,547,388 | +4.29(+6.36%) |
Dec 18, 2014 | 66.77 | 67.52 | 66.11 | 67.37 | 1,737,220 | +1.49(+2.27%) |
Dec 17, 2014 | 64.66 | 66.07 | 64.30 | 65.87 | 1,228,365 | +1.18(+1.83%) |
Dec 16, 2014 | 64.70 | 65.64 | 64.65 | 64.69 | 672,740 | +0.00(+0.00%) |
Dec 15, 2014 | 64.46 | 65.18 | 63.86 | 64.69 | 814,515 | +0.45(+0.70%) |
Dec 12, 2014 | 65.44 | 65.82 | 64.23 | 64.24 | 566,848 | -1.60(-2.43%) |
Dec 11, 2014 | 64.96 | 66.60 | 64.82 | 65.84 | 539,566 | +0.84(+1.29%) |
Dec 10, 2014 | 66.22 | 66.52 | 65.00 | 65.00 | 695,497 | -1.39(-2.10%) |
Dec 09, 2014 | 65.57 | 66.49 | 65.34 | 66.39 | 860,676 | +0.37(+0.56%) |
Dec 08, 2014 | 66.00 | 66.52 | 65.76 | 66.02 | 632,401 | -0.05(-0.07%) |
Dec 05, 2014 | 65.84 | 66.16 | 65.58 | 66.06 | 625,140 | +0.21(+0.32%) |
Dec 04, 2014 | 65.94 | 66.41 | 65.63 | 65.86 | 458,271 | -0.28(-0.42%) |
Dec 03, 2014 | 65.67 | 66.19 | 65.29 | 66.14 | 454,674 | +0.68(+1.04%) |
Dec 02, 2014 | 64.75 | 65.58 | 64.44 | 65.46 | 631,232 | +0.52(+0.81%) |
Dec 01, 2014 | 65.94 | 66.15 | 64.84 | 64.93 | 995,328 | -1.22(-1.85%) |
Nov 28, 2014 | 66.27 | 66.55 | 66.02 | 66.15 | 291,034 | +0.11(+0.16%) |
Nov 26, 2014 | 65.98 | 66.05 | 66.05 | 66.05 | 632,383 | -0.03(-0.04%) |
Nov 25, 2014 | 66.03 | 66.23 | 65.69 | 66.07 | 675,318 | +0.18(+0.27%) |
Nov 24, 2014 | 65.24 | 66.00 | 65.06 | 65.89 | 635,650 | +0.85(+1.31%) |
Nov 21, 2014 | 65.74 | 66.02 | 64.88 | 65.04 | 1,522,833 | -0.01(-0.01%) |
Nov 20, 2014 | 64.67 | 65.32 | 64.44 | 65.05 | 467,799 | +0.13(+0.19%) |
Nov 19, 2014 | 64.97 | 65.11 | 64.25 | 64.92 | 681,626 | -0.17(-0.26%) |
Nov 18, 2014 | 64.84 | 65.58 | 64.55 | 65.10 | 675,530 | +0.15(+0.24%) |
Nov 17, 2014 | 64.75 | 64.98 | 64.39 | 64.94 | 615,012 | +0.05(+0.07%) |
Nov 14, 2014 | 64.45 | 65.25 | 64.15 | 64.90 | 941,688 | +0.54(+0.84%) |
Nov 13, 2014 | 64.59 | 65.17 | 64.05 | 64.35 | 531,818 | -0.14(-0.21%) |
Nov 12, 2014 | 64.05 | 64.65 | 63.98 | 64.49 | 565,670 | +0.19(+0.30%) |
Nov 11, 2014 | 64.27 | 64.64 | 64.07 | 64.30 | 449,329 | -0.01(-0.01%) |
Nov 10, 2014 | 64.33 | 64.66 | 64.10 | 64.31 | 754,762 | +0.10(+0.15%) |
Nov 07, 2014 | 64.66 | 64.66 | 64.16 | 64.21 | 811,669 | -0.08(-0.13%) |
Nov 06, 2014 | 63.81 | 64.34 | 63.59 | 64.29 | 680,898 | +0.62(+0.97%) |
Nov 05, 2014 | 63.45 | 64.29 | 63.30 | 63.67 | 876,738 | +0.62(+0.98%) |
Nov 04, 2014 | 63.51 | 63.83 | 62.78 | 63.05 | 1,537,621 | -0.99(-1.54%) |