Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 75.84 | 76.51 | 75.40 | 76.20 | 18,720,372 | +0.47(+0.62%) |
Jan 29, 2015 | 74.51 | 75.97 | 73.47 | 75.73 | 11,562,934 | +1.26(+1.69%) |
Jan 28, 2015 | 76.56 | 76.69 | 74.40 | 74.47 | 15,887,298 | -1.88(-2.46%) |
Jan 27, 2015 | 77.01 | 77.80 | 76.22 | 76.35 | 14,223,315 | -1.51(-1.94%) |
Jan 26, 2015 | 76.23 | 78.34 | 76.23 | 77.86 | 14,154,265 | +1.14(+1.49%) |
Jan 23, 2015 | 75.89 | 77.13 | 75.45 | 76.72 | 13,197,447 | +0.29(+0.38%) |
Jan 22, 2015 | 75.70 | 76.46 | 73.83 | 76.43 | 17,827,878 | +1.13(+1.51%) |
Jan 21, 2015 | 74.90 | 76.38 | 74.56 | 75.29 | 16,933,336 | -0.15(-0.19%) |
Jan 20, 2015 | 73.52 | 75.64 | 72.80 | 75.44 | 25,893,296 | +2.23(+3.05%) |
Jan 16, 2015 | 70.82 | 73.34 | 70.56 | 73.21 | 19,393,790 | +2.41(+3.40%) |
Jan 15, 2015 | 72.18 | 72.98 | 70.68 | 70.80 | 15,723,181 | -1.35(-1.87%) |
Jan 14, 2015 | 69.78 | 72.76 | 69.57 | 72.15 | 22,186,034 | +1.49(+2.11%) |
Jan 13, 2015 | 74.04 | 74.06 | 69.24 | 70.66 | 37,180,736 | -2.91(-3.95%) |
Jan 12, 2015 | 74.76 | 75.12 | 73.24 | 73.57 | 17,504,224 | -0.73(-0.98%) |
Jan 09, 2015 | 75.25 | 75.48 | 73.96 | 74.30 | 20,274,752 | -0.07(-0.09%) |
Jan 08, 2015 | 73.27 | 74.47 | 72.90 | 74.36 | 25,821,024 | +2.05(+2.83%) |
Jan 07, 2015 | 72.19 | 72.62 | 71.56 | 72.31 | 22,501,914 | +1.33(+1.87%) |
Jan 06, 2015 | 71.58 | 72.21 | 69.85 | 70.98 | 30,758,348 | +0.63(+0.89%) |
Jan 05, 2015 | 69.23 | 71.77 | 67.73 | 70.36 | 37,796,788 | +1.36(+1.98%) |
Jan 02, 2015 | 69.16 | 70.26 | 68.71 | 68.99 | 16,976,066 | +0.47(+0.69%) |
Dec 31, 2014 | 69.78 | 68.52 | 68.52 | 68.52 | 19,092,880 | -0.74(-1.07%) |
Dec 30, 2014 | 71.05 | 71.41 | 69.11 | 69.26 | 25,427,694 | -1.47(-2.08%) |
Dec 29, 2014 | 69.84 | 70.82 | 69.35 | 70.73 | 28,352,156 | +2.55(+3.74%) |
Dec 26, 2014 | 67.43 | 68.59 | 67.10 | 68.18 | 24,280,036 | +1.82(+2.74%) |
Dec 24, 2014 | 64.68 | 66.36 | 66.36 | 66.36 | 29,158,910 | +1.34(+2.06%) |
Dec 23, 2014 | 67.90 | 67.97 | 62.48 | 65.02 | 83,940,416 | -2.51(-3.71%) |
Dec 22, 2014 | 70.31 | 71.29 | 67.20 | 67.53 | 99,593,880 | -11.30(-14.34%) |
Dec 19, 2014 | 76.97 | 79.59 | 76.06 | 78.83 | 29,178,356 | +2.12(+2.76%) |
Dec 18, 2014 | 75.94 | 76.84 | 75.35 | 76.72 | 19,603,304 | +2.28(+3.07%) |
Dec 17, 2014 | 73.03 | 74.68 | 72.37 | 74.44 | 18,639,332 | +1.41(+1.93%) |
Dec 16, 2014 | 74.61 | 74.81 | 72.98 | 73.03 | 17,937,010 | -1.96(-2.62%) |
Dec 15, 2014 | 76.50 | 77.01 | 74.41 | 74.99 | 22,304,960 | -0.71(-0.93%) |
Dec 12, 2014 | 75.21 | 77.34 | 75.12 | 75.69 | 15,469,452 | -0.13(-0.17%) |
Dec 11, 2014 | 76.49 | 77.71 | 75.60 | 75.83 | 15,088,372 | -0.39(-0.51%) |
Dec 10, 2014 | 76.97 | 77.61 | 75.94 | 76.21 | 16,368,995 | -0.77(-1.01%) |
Dec 09, 2014 | 75.46 | 77.05 | 74.31 | 76.98 | 15,577,033 | +0.25(+0.33%) |
Dec 08, 2014 | 76.36 | 78.20 | 76.27 | 76.73 | 18,914,300 | +0.71(+0.93%) |
Dec 05, 2014 | 74.36 | 76.22 | 74.25 | 76.03 | 24,937,588 | +2.01(+2.72%) |
Dec 04, 2014 | 73.25 | 74.17 | 72.59 | 74.02 | 16,626,298 | +0.68(+0.93%) |
Dec 03, 2014 | 74.90 | 74.93 | 72.59 | 73.33 | 24,233,720 | -0.95(-1.28%) |
Dec 02, 2014 | 73.54 | 74.71 | 73.43 | 74.28 | 21,403,678 | +1.19(+1.63%) |
Dec 01, 2014 | 72.69 | 74.14 | 72.52 | 73.09 | 19,965,970 | +0.17(+0.23%) |
Nov 28, 2014 | 73.41 | 73.66 | 72.47 | 72.92 | 10,389,995 | +0.01(+0.02%) |
Nov 26, 2014 | 73.60 | 72.91 | 72.91 | 72.91 | 15,870,381 | -0.59(-0.80%) |
Nov 25, 2014 | 73.38 | 73.70 | 71.51 | 73.50 | 28,300,532 | +0.37(+0.51%) |
Nov 24, 2014 | 73.50 | 74.36 | 72.28 | 73.13 | 23,535,134 | +0.01(+0.02%) |
Nov 21, 2014 | 74.30 | 74.52 | 72.75 | 73.11 | 23,063,050 | -0.01(-0.01%) |
Nov 20, 2014 | 74.11 | 75.15 | 72.91 | 73.12 | 27,548,306 | -1.27(-1.71%) |
Nov 19, 2014 | 75.02 | 75.11 | 73.43 | 74.39 | 19,069,430 | -1.00(-1.32%) |
Nov 18, 2014 | 73.92 | 75.58 | 73.29 | 75.39 | 27,732,612 | +2.38(+3.26%) |
Nov 17, 2014 | 73.49 | 74.26 | 72.91 | 73.01 | 23,516,290 | -1.18(-1.59%) |
Nov 14, 2014 | 75.24 | 75.45 | 72.69 | 74.19 | 32,401,680 | -1.56(-2.05%) |
Nov 13, 2014 | 77.75 | 77.82 | 75.24 | 75.75 | 28,716,930 | -1.96(-2.53%) |
Nov 12, 2014 | 78.33 | 78.37 | 76.84 | 77.71 | 17,604,658 | -0.81(-1.03%) |
Nov 11, 2014 | 78.13 | 79.03 | 77.54 | 78.51 | 16,792,434 | +0.72(+0.92%) |
Nov 10, 2014 | 79.29 | 79.50 | 77.53 | 77.80 | 29,449,436 | +0.41(+0.54%) |
Nov 07, 2014 | 79.16 | 79.20 | 77.29 | 77.38 | 17,421,062 | -0.36(-0.46%) |
Nov 06, 2014 | 77.74 | 78.83 | 77.13 | 77.74 | 18,084,802 | +0.65(+0.84%) |
Nov 05, 2014 | 80.59 | 80.62 | 76.87 | 77.09 | 21,255,660 | -2.67(-3.34%) |
Nov 04, 2014 | 79.69 | 80.43 | 79.21 | 79.76 | 14,022,262 | -0.19(-0.24%) |