Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 77.09 | 77.23 | 76.32 | 76.35 | 644,871 | -1.22(-1.57%) |
Jan 29, 2015 | 77.05 | 77.56 | 76.70 | 77.56 | 498,203 | +0.71(+0.92%) |
Jan 28, 2015 | 78.39 | 78.42 | 76.72 | 76.86 | 243,379 | -1.17(-1.50%) |
Jan 27, 2015 | 77.60 | 78.35 | 77.41 | 78.03 | 251,859 | -0.41(-0.52%) |
Jan 26, 2015 | 77.59 | 78.47 | 77.37 | 78.43 | 856,399 | +0.80(+1.03%) |
Jan 23, 2015 | 77.71 | 77.99 | 77.48 | 77.64 | 640,080 | -0.11(-0.14%) |
Jan 22, 2015 | 76.83 | 77.78 | 76.12 | 77.74 | 384,256 | +1.31(+1.72%) |
Jan 21, 2015 | 76.01 | 76.71 | 75.76 | 76.43 | 221,488 | +0.22(+0.29%) |
Jan 20, 2015 | 76.59 | 76.64 | 75.53 | 76.21 | 322,995 | -0.12(-0.16%) |
Jan 16, 2015 | 75.10 | 76.42 | 75.10 | 76.33 | 212,824 | +1.04(+1.38%) |
Jan 15, 2015 | 76.59 | 76.75 | 75.25 | 75.29 | 394,912 | -1.05(-1.37%) |
Jan 14, 2015 | 75.77 | 76.42 | 75.46 | 76.34 | 688,187 | -0.36(-0.47%) |
Jan 13, 2015 | 77.22 | 77.93 | 75.89 | 76.70 | 243,723 | +0.05(+0.07%) |
Jan 12, 2015 | 77.11 | 77.17 | 76.19 | 76.65 | 597,114 | -0.38(-0.50%) |
Jan 09, 2015 | 77.77 | 77.77 | 76.79 | 77.03 | 292,122 | -0.61(-0.79%) |
Jan 08, 2015 | 77.01 | 77.70 | 77.01 | 77.64 | 428,667 | +1.17(+1.53%) |
Jan 07, 2015 | 76.12 | 76.47 | 75.79 | 76.47 | 225,999 | +0.95(+1.26%) |
Jan 06, 2015 | 76.66 | 76.71 | 74.94 | 75.53 | 363,646 | -0.97(-1.26%) |
Jan 05, 2015 | 77.22 | 77.28 | 76.15 | 76.49 | 559,390 | -1.21(-1.55%) |
Jan 02, 2015 | 78.19 | 78.43 | 77.07 | 77.70 | 225,060 | -0.16(-0.21%) |
Dec 31, 2014 | 78.64 | 77.86 | 77.86 | 77.86 | 233,858 | -0.57(-0.72%) |
Dec 30, 2014 | 78.69 | 78.84 | 78.43 | 78.43 | 506,092 | -0.42(-0.53%) |
Dec 29, 2014 | 78.58 | 78.97 | 78.58 | 78.84 | 459,487 | +0.34(+0.43%) |
Dec 26, 2014 | 78.40 | 78.70 | 78.39 | 78.50 | 186,427 | +0.39(+0.50%) |
Dec 24, 2014 | 78.05 | 78.11 | 78.11 | 78.11 | 189,770 | +0.16(+0.20%) |
Dec 23, 2014 | 78.10 | 78.27 | 77.83 | 77.95 | 659,949 | +0.11(+0.14%) |
Dec 22, 2014 | 77.55 | 77.85 | 77.41 | 77.85 | 943,429 | +0.39(+0.50%) |
Dec 19, 2014 | 77.19 | 77.64 | 76.91 | 77.46 | 200,326 | +0.37(+0.48%) |
Dec 18, 2014 | 76.91 | 77.13 | 76.34 | 77.09 | 237,505 | +1.34(+1.77%) |
Dec 17, 2014 | 74.00 | 75.80 | 73.97 | 75.75 | 780,569 | +1.90(+2.57%) |
Dec 16, 2014 | 73.93 | 75.00 | 73.71 | 73.85 | 627,893 | -0.29(-0.39%) |
Dec 15, 2014 | 75.30 | 75.37 | 73.89 | 74.14 | 619,952 | -0.69(-0.92%) |
Dec 12, 2014 | 75.23 | 75.52 | 74.80 | 74.83 | 456,740 | -1.01(-1.33%) |
Dec 11, 2014 | 75.86 | 76.62 | 75.69 | 75.84 | 353,000 | +0.36(+0.48%) |
Dec 10, 2014 | 76.84 | 76.86 | 75.44 | 75.48 | 455,719 | -1.51(-1.96%) |
Dec 09, 2014 | 75.65 | 77.00 | 75.42 | 76.98 | 352,062 | +0.55(+0.72%) |
Dec 08, 2014 | 77.05 | 77.52 | 76.15 | 76.43 | 437,667 | -0.76(-0.99%) |
Dec 05, 2014 | 77.09 | 77.29 | 77.01 | 77.19 | 451,628 | +0.26(+0.34%) |
Dec 04, 2014 | 76.98 | 77.12 | 76.65 | 76.93 | 259,323 | -0.21(-0.27%) |
Dec 03, 2014 | 76.55 | 77.26 | 76.51 | 77.14 | 377,204 | +0.66(+0.86%) |
Dec 02, 2014 | 75.97 | 76.66 | 75.97 | 76.49 | 379,600 | +0.51(+0.67%) |
Dec 01, 2014 | 76.98 | 77.12 | 75.98 | 75.98 | 305,985 | -1.18(-1.53%) |
Nov 28, 2014 | 77.69 | 77.77 | 77.10 | 77.16 | 123,826 | -0.67(-0.87%) |
Nov 26, 2014 | 77.70 | 77.83 | 77.83 | 77.83 | 74,592 | +0.17(+0.21%) |
Nov 25, 2014 | 77.73 | 77.96 | 77.38 | 77.67 | 175,241 | +0.05(+0.07%) |
Nov 24, 2014 | 77.24 | 77.63 | 77.21 | 77.62 | 538,113 | +0.58(+0.75%) |
Nov 21, 2014 | 77.46 | 77.63 | 76.80 | 77.04 | 246,627 | +0.30(+0.39%) |
Nov 20, 2014 | 75.88 | 76.74 | 75.88 | 76.74 | 124,840 | +0.56(+0.74%) |
Nov 19, 2014 | 76.60 | 76.60 | 75.83 | 76.18 | 127,863 | -0.46(-0.61%) |
Nov 18, 2014 | 76.31 | 76.85 | 76.31 | 76.64 | 123,333 | +0.46(+0.61%) |
Nov 17, 2014 | 76.39 | 76.56 | 76.07 | 76.18 | 158,630 | -0.35(-0.46%) |
Nov 14, 2014 | 76.55 | 76.72 | 76.28 | 76.53 | 113,078 | -0.01(-0.01%) |
Nov 13, 2014 | 76.95 | 77.13 | 76.35 | 76.54 | 214,538 | -0.34(-0.44%) |
Nov 12, 2014 | 76.37 | 76.96 | 76.37 | 76.88 | 97,854 | +0.21(+0.27%) |
Nov 11, 2014 | 76.62 | 76.70 | 76.42 | 76.67 | 497,716 | +0.07(+0.09%) |
Nov 10, 2014 | 76.42 | 76.74 | 76.36 | 76.60 | 405,314 | +0.25(+0.32%) |
Nov 07, 2014 | 76.19 | 76.46 | 75.94 | 76.35 | 193,381 | +0.07(+0.09%) |
Nov 06, 2014 | 75.78 | 76.28 | 75.73 | 76.28 | 235,397 | +0.51(+0.67%) |
Nov 05, 2014 | 76.33 | 76.34 | 75.58 | 75.78 | 478,980 | +0.08(+0.10%) |
Nov 04, 2014 | 75.81 | 76.03 | 75.37 | 75.70 | 349,429 | -0.45(-0.59%) |