Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 75.72 | 78.19 | 70.50 | 73.51 | 61,090 | -3.24(-4.22%) |
Jan 29, 2015 | 77.83 | 77.83 | 73.72 | 76.75 | 29,750 | +3.19(+4.34%) |
Jan 28, 2015 | 73.50 | 74.99 | 72.35 | 73.56 | 30,891 | +0.30(+0.41%) |
Jan 27, 2015 | 72.78 | 74.39 | 72.78 | 73.26 | 20,882 | +0.45(+0.62%) |
Jan 26, 2015 | 70.66 | 72.97 | 70.66 | 72.81 | 27,540 | +2.45(+3.48%) |
Jan 23, 2015 | 71.90 | 72.29 | 68.03 | 70.36 | 12,818 | -1.20(-1.68%) |
Jan 22, 2015 | 70.58 | 72.15 | 69.58 | 71.56 | 42,676 | +1.15(+1.63%) |
Jan 21, 2015 | 72.00 | 72.73 | 69.99 | 70.41 | 20,739 | -1.65(-2.29%) |
Jan 20, 2015 | 75.00 | 75.00 | 71.51 | 72.06 | 37,903 | -2.87(-3.83%) |
Jan 16, 2015 | 70.97 | 74.94 | 67.32 | 74.93 | 66,757 | +3.72(+5.22%) |
Jan 15, 2015 | 75.47 | 75.47 | 68.93 | 71.21 | 54,340 | -3.91(-5.21%) |
Jan 14, 2015 | 76.11 | 76.83 | 74.76 | 75.12 | 37,709 | -1.97(-2.56%) |
Jan 13, 2015 | 80.63 | 81.89 | 75.75 | 77.09 | 67,648 | -3.17(-3.95%) |
Jan 12, 2015 | 79.00 | 80.99 | 78.50 | 80.26 | 70,962 | +1.28(+1.62%) |
Jan 09, 2015 | 78.86 | 79.50 | 78.57 | 78.98 | 43,832 | +0.09(+0.11%) |
Jan 08, 2015 | 78.82 | 80.25 | 78.18 | 78.89 | 24,328 | +0.71(+0.91%) |
Jan 07, 2015 | 75.57 | 80.53 | 75.57 | 78.18 | 58,659 | +2.65(+3.51%) |
Jan 06, 2015 | 75.90 | 77.11 | 74.52 | 75.53 | 16,688 | -1.14(-1.49%) |
Jan 05, 2015 | 77.41 | 77.75 | 75.76 | 76.67 | 34,043 | -1.08(-1.39%) |
Jan 02, 2015 | 79.96 | 80.62 | 76.61 | 77.75 | 16,482 | -1.52(-1.92%) |
Dec 31, 2014 | 79.67 | 79.27 | 79.27 | 79.27 | 18,400 | -0.27(-0.34%) |
Dec 30, 2014 | 79.69 | 79.95 | 79.39 | 79.54 | 4,728 | -0.16(-0.20%) |
Dec 29, 2014 | 79.40 | 80.18 | 79.30 | 79.70 | 14,976 | +0.10(+0.13%) |
Dec 26, 2014 | 80.21 | 80.35 | 78.98 | 79.60 | 14,358 | +0.01(+0.01%) |
Dec 24, 2014 | 79.88 | 79.59 | 79.59 | 79.59 | 5,300 | +0.42(+0.53%) |
Dec 23, 2014 | 79.20 | 80.96 | 78.98 | 79.17 | 18,430 | -0.29(-0.36%) |
Dec 22, 2014 | 79.53 | 82.32 | 78.05 | 79.46 | 21,441 | +0.04(+0.05%) |
Dec 19, 2014 | 79.49 | 80.49 | 77.42 | 79.42 | 273,444 | -0.27(-0.34%) |
Dec 18, 2014 | 77.40 | 80.71 | 76.92 | 79.69 | 34,548 | +3.20(+4.18%) |
Dec 17, 2014 | 75.19 | 76.85 | 74.60 | 76.49 | 45,239 | +2.33(+3.14%) |
Dec 16, 2014 | 72.51 | 75.04 | 72.51 | 74.16 | 32,198 | +0.58(+0.79%) |
Dec 15, 2014 | 72.23 | 74.36 | 71.67 | 73.58 | 37,769 | +1.61(+2.24%) |
Dec 12, 2014 | 73.44 | 75.65 | 71.01 | 71.97 | 30,274 | -2.35(-3.16%) |
Dec 11, 2014 | 74.00 | 75.36 | 74.00 | 74.32 | 16,319 | +1.02(+1.39%) |
Dec 10, 2014 | 76.09 | 76.09 | 73.30 | 73.30 | 17,044 | -2.91(-3.82%) |
Dec 09, 2014 | 73.21 | 76.24 | 73.10 | 76.21 | 23,911 | +2.89(+3.94%) |
Dec 08, 2014 | 74.70 | 75.10 | 73.32 | 73.32 | 9,583 | -1.20(-1.61%) |
Dec 05, 2014 | 73.06 | 74.71 | 73.06 | 74.52 | 14,437 | +1.35(+1.85%) |
Dec 04, 2014 | 73.27 | 74.72 | 72.88 | 73.17 | 14,197 | -0.39(-0.53%) |
Dec 03, 2014 | 71.85 | 73.78 | 71.00 | 73.56 | 27,827 | +1.42(+1.97%) |
Dec 02, 2014 | 72.38 | 73.48 | 71.81 | 72.14 | 13,657 | -0.63(-0.87%) |
Dec 01, 2014 | 74.28 | 74.93 | 72.70 | 72.77 | 19,009 | -1.36(-1.83%) |
Nov 28, 2014 | 76.43 | 76.46 | 74.12 | 74.13 | 8,011 | -1.93(-2.54%) |
Nov 26, 2014 | 75.45 | 76.06 | 76.06 | 76.06 | 11,500 | +0.06(+0.08%) |
Nov 25, 2014 | 76.26 | 76.79 | 75.34 | 76.00 | 21,242 | -0.09(-0.12%) |
Nov 24, 2014 | 75.86 | 76.22 | 74.00 | 76.09 | 21,507 | +1.28(+1.71%) |
Nov 21, 2014 | 76.20 | 76.67 | 74.41 | 74.81 | 22,638 | -0.47(-0.62%) |
Nov 20, 2014 | 74.44 | 75.65 | 73.29 | 75.28 | 28,581 | +0.97(+1.31%) |
Nov 19, 2014 | 76.79 | 76.79 | 73.98 | 74.31 | 15,571 | -0.77(-1.03%) |
Nov 18, 2014 | 74.95 | 75.46 | 74.61 | 75.08 | 12,066 | +0.82(+1.10%) |
Nov 17, 2014 | 74.51 | 75.10 | 74.16 | 74.26 | 10,875 | -0.66(-0.88%) |
Nov 14, 2014 | 74.96 | 75.04 | 74.30 | 74.92 | 12,155 | +0.04(+0.05%) |
Nov 13, 2014 | 76.79 | 76.79 | 74.69 | 74.88 | 10,754 | -1.10(-1.45%) |
Nov 12, 2014 | 75.55 | 76.03 | 75.22 | 75.98 | 18,206 | +0.28(+0.37%) |
Nov 11, 2014 | 74.65 | 75.96 | 74.65 | 75.70 | 52,680 | +0.59(+0.79%) |
Nov 10, 2014 | 74.80 | 75.81 | 74.21 | 75.11 | 25,305 | +0.62(+0.83%) |
Nov 07, 2014 | 75.38 | 75.39 | 73.76 | 74.49 | 30,336 | -0.86(-1.14%) |
Nov 06, 2014 | 74.25 | 75.57 | 73.11 | 75.35 | 76,313 | +1.06(+1.43%) |
Nov 05, 2014 | 74.40 | 77.41 | 73.92 | 74.29 | 32,722 | -0.83(-1.10%) |
Nov 04, 2014 | 74.79 | 75.29 | 73.74 | 75.12 | 16,727 | +0.44(+0.59%) |