Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 66.99 | 68.10 | 65.20 | 67.60 | 31,219,056 | -0.31(-0.46%) |
Jan 29, 2015 | 68.73 | 68.99 | 67.03 | 67.91 | 21,221,710 | -0.47(-0.68%) |
Jan 28, 2015 | 71.32 | 71.32 | 68.19 | 68.38 | 15,959,815 | -3.00(-4.20%) |
Jan 27, 2015 | 71.28 | 71.75 | 70.97 | 71.38 | 9,687,632 | -0.41(-0.57%) |
Jan 26, 2015 | 70.70 | 72.10 | 70.10 | 71.79 | 11,632,594 | +1.34(+1.90%) |
Jan 23, 2015 | 71.36 | 71.71 | 70.37 | 70.45 | 12,109,295 | -1.36(-1.90%) |
Jan 22, 2015 | 71.71 | 71.95 | 70.55 | 71.82 | 11,325,268 | +0.50(+0.70%) |
Jan 21, 2015 | 70.41 | 71.39 | 70.12 | 71.32 | 12,543,418 | +1.11(+1.59%) |
Jan 20, 2015 | 68.94 | 70.28 | 68.45 | 70.20 | 15,781,955 | +0.89(+1.28%) |
Jan 16, 2015 | 67.57 | 69.33 | 67.57 | 69.31 | 19,116,218 | +1.62(+2.39%) |
Jan 15, 2015 | 68.51 | 69.19 | 67.60 | 67.70 | 14,655,808 | -0.81(-1.18%) |
Jan 14, 2015 | 68.05 | 68.84 | 67.14 | 68.51 | 21,408,936 | -0.20(-0.29%) |
Jan 13, 2015 | 70.50 | 70.99 | 68.04 | 68.71 | 20,136,662 | -1.11(-1.59%) |
Jan 12, 2015 | 70.86 | 70.86 | 69.60 | 69.81 | 13,500,044 | -1.54(-2.15%) |
Jan 09, 2015 | 72.62 | 72.68 | 71.00 | 71.35 | 14,535,982 | -1.45(-1.99%) |
Jan 08, 2015 | 72.00 | 72.82 | 71.61 | 72.80 | 13,093,384 | +1.63(+2.29%) |
Jan 07, 2015 | 72.04 | 72.35 | 70.89 | 71.17 | 15,702,495 | -0.06(-0.08%) |
Jan 06, 2015 | 71.13 | 71.88 | 70.21 | 71.23 | 17,567,520 | -0.03(-0.05%) |
Jan 05, 2015 | 73.16 | 73.32 | 70.84 | 71.26 | 17,787,234 | -2.97(-4.00%) |
Jan 02, 2015 | 73.60 | 74.51 | 73.09 | 74.23 | 8,959,045 | +0.26(+0.36%) |
Dec 31, 2014 | 73.62 | 73.97 | 73.97 | 73.97 | 9,724,212 | -0.61(-0.82%) |
Dec 30, 2014 | 74.46 | 74.94 | 73.95 | 74.58 | 8,582,003 | -0.14(-0.19%) |
Dec 29, 2014 | 74.80 | 75.42 | 74.36 | 74.72 | 9,164,595 | +0.05(+0.06%) |
Dec 26, 2014 | 75.12 | 75.40 | 74.39 | 74.67 | 6,643,423 | -0.15(-0.19%) |
Dec 24, 2014 | 74.94 | 74.82 | 74.82 | 74.82 | 6,880,110 | -0.32(-0.42%) |
Dec 23, 2014 | 74.35 | 75.46 | 74.06 | 75.13 | 12,269,973 | +1.27(+1.71%) |
Dec 22, 2014 | 74.09 | 74.50 | 73.24 | 73.87 | 14,298,378 | -0.59(-0.80%) |
Dec 19, 2014 | 72.22 | 74.48 | 71.54 | 74.46 | 23,846,104 | +2.57(+3.58%) |
Dec 18, 2014 | 71.22 | 71.89 | 69.56 | 71.89 | 20,473,802 | +1.98(+2.84%) |
Dec 17, 2014 | 67.37 | 70.28 | 67.26 | 69.91 | 20,256,328 | +2.85(+4.25%) |
Dec 16, 2014 | 66.27 | 68.88 | 66.04 | 67.06 | 19,289,838 | +0.55(+0.83%) |
Dec 15, 2014 | 68.00 | 68.51 | 66.21 | 66.50 | 19,932,600 | -1.00(-1.48%) |
Dec 12, 2014 | 68.42 | 68.80 | 67.50 | 67.51 | 18,219,996 | -1.67(-2.41%) |
Dec 11, 2014 | 69.21 | 70.73 | 68.77 | 69.17 | 15,594,450 | +0.03(+0.05%) |
Dec 10, 2014 | 70.04 | 70.06 | 67.96 | 69.14 | 22,859,210 | -1.42(-2.01%) |
Dec 09, 2014 | 70.00 | 71.31 | 69.98 | 70.56 | 16,761,831 | +0.14(+0.20%) |
Dec 08, 2014 | 72.46 | 72.49 | 70.16 | 70.42 | 20,938,430 | -2.68(-3.67%) |
Dec 05, 2014 | 73.71 | 73.96 | 73.00 | 73.10 | 11,622,339 | -0.93(-1.26%) |
Dec 04, 2014 | 74.56 | 74.56 | 73.20 | 74.03 | 12,309,209 | -0.94(-1.26%) |
Dec 03, 2014 | 75.66 | 75.71 | 74.61 | 74.98 | 12,222,007 | -0.20(-0.27%) |
Dec 02, 2014 | 73.37 | 75.54 | 73.12 | 75.18 | 12,954,580 | +1.51(+2.05%) |
Dec 01, 2014 | 72.12 | 74.17 | 71.66 | 73.67 | 20,276,546 | +1.89(+2.63%) |
Nov 28, 2014 | 73.58 | 73.64 | 71.49 | 71.78 | 18,101,622 | -4.11(-5.42%) |
Nov 26, 2014 | 76.53 | 75.90 | 75.90 | 75.90 | 10,184,201 | -0.69(-0.90%) |
Nov 25, 2014 | 77.67 | 77.69 | 76.25 | 76.59 | 10,108,423 | -0.95(-1.22%) |
Nov 24, 2014 | 77.89 | 78.19 | 77.24 | 77.53 | 8,807,346 | -0.65(-0.83%) |
Nov 21, 2014 | 78.33 | 78.41 | 77.63 | 78.19 | 11,164,634 | +0.84(+1.08%) |
Nov 20, 2014 | 76.59 | 77.46 | 76.59 | 77.35 | 7,989,099 | +0.55(+0.72%) |
Nov 19, 2014 | 76.47 | 76.93 | 75.87 | 76.80 | 6,476,416 | +0.66(+0.87%) |
Nov 18, 2014 | 76.47 | 76.90 | 75.99 | 76.14 | 8,603,389 | -0.18(-0.24%) |
Nov 17, 2014 | 76.46 | 76.59 | 76.00 | 76.32 | 8,665,503 | -0.38(-0.49%) |
Nov 14, 2014 | 76.29 | 76.72 | 76.10 | 76.70 | 7,418,791 | +0.62(+0.81%) |
Nov 13, 2014 | 76.50 | 76.74 | 75.55 | 76.08 | 16,866,042 | -0.78(-1.02%) |
Nov 12, 2014 | 77.00 | 77.55 | 76.69 | 76.86 | 7,536,114 | -0.52(-0.67%) |
Nov 11, 2014 | 77.06 | 77.53 | 76.63 | 77.38 | 6,057,467 | +0.34(+0.44%) |
Nov 10, 2014 | 78.12 | 78.18 | 76.64 | 77.04 | 9,354,244 | -0.57(-0.74%) |
Nov 07, 2014 | 77.58 | 78.22 | 77.33 | 77.61 | 11,275,831 | +0.18(+0.23%) |
Nov 06, 2014 | 76.37 | 77.45 | 76.02 | 77.44 | 9,770,046 | +0.97(+1.26%) |
Nov 05, 2014 | 76.61 | 76.63 | 75.04 | 76.47 | 10,106,458 | +1.10(+1.46%) |
Nov 04, 2014 | 75.78 | 75.80 | 75.00 | 75.37 | 14,671,782 | -0.92(-1.21%) |