Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 71.65 | 72.13 | 70.10 | 70.17 | 12,450,522 | -2.26(-3.12%) |
Jan 29, 2015 | 71.89 | 72.43 | 71.23 | 72.43 | 7,899,758 | +0.74(+1.04%) |
Jan 28, 2015 | 72.68 | 72.85 | 71.64 | 71.69 | 7,190,113 | -0.59(-0.81%) |
Jan 27, 2015 | 72.89 | 73.04 | 72.31 | 72.27 | 7,291,453 | -0.91(-1.24%) |
Jan 26, 2015 | 72.92 | 73.62 | 72.76 | 73.18 | 5,651,859 | +0.10(+0.14%) |
Jan 23, 2015 | 73.01 | 73.70 | 72.57 | 73.08 | 9,163,032 | +0.17(+0.24%) |
Jan 22, 2015 | 72.02 | 72.99 | 71.72 | 72.91 | 8,627,657 | +1.37(+1.92%) |
Jan 21, 2015 | 71.09 | 71.76 | 70.77 | 71.54 | 9,899,651 | -0.04(-0.06%) |
Jan 20, 2015 | 71.69 | 72.41 | 70.64 | 71.58 | 9,500,079 | -0.07(-0.09%) |
Jan 16, 2015 | 72.00 | 72.21 | 71.20 | 71.64 | 10,184,171 | -0.50(-0.70%) |
Jan 15, 2015 | 71.83 | 72.48 | 71.59 | 72.15 | 11,399,896 | +0.64(+0.89%) |
Jan 14, 2015 | 72.37 | 73.09 | 71.42 | 71.51 | 14,327,427 | -2.23(-3.02%) |
Jan 13, 2015 | 74.97 | 75.11 | 73.43 | 73.74 | 9,949,793 | -0.59(-0.79%) |
Jan 12, 2015 | 73.78 | 74.57 | 73.67 | 74.33 | 8,917,672 | +0.55(+0.75%) |
Jan 09, 2015 | 74.58 | 74.63 | 73.69 | 73.78 | 10,321,728 | -0.92(-1.24%) |
Jan 08, 2015 | 73.66 | 74.86 | 73.54 | 74.70 | 15,385,182 | +1.54(+2.11%) |
Jan 07, 2015 | 71.65 | 73.22 | 71.56 | 73.16 | 10,291,913 | +1.89(+2.65%) |
Jan 06, 2015 | 70.99 | 71.63 | 70.84 | 71.26 | 9,934,268 | +0.54(+0.77%) |
Jan 05, 2015 | 70.78 | 71.27 | 70.60 | 70.72 | 8,429,374 | -0.21(-0.29%) |
Jan 02, 2015 | 71.23 | 71.60 | 70.63 | 70.93 | 5,452,240 | +0.02(+0.02%) |
Dec 31, 2014 | 71.90 | 70.91 | 70.91 | 70.91 | 5,027,820 | -0.75(-1.05%) |
Dec 30, 2014 | 71.44 | 71.94 | 71.41 | 71.66 | 3,954,745 | +0.12(+0.17%) |
Dec 29, 2014 | 71.39 | 71.89 | 71.34 | 71.54 | 4,366,814 | -0.22(-0.31%) |
Dec 26, 2014 | 71.16 | 71.95 | 71.02 | 71.76 | 3,935,232 | +0.40(+0.56%) |
Dec 24, 2014 | 71.81 | 71.36 | 71.36 | 71.36 | 3,017,854 | -0.19(-0.27%) |
Dec 23, 2014 | 71.58 | 71.90 | 71.31 | 71.55 | 6,707,626 | +0.23(+0.32%) |
Dec 22, 2014 | 70.45 | 71.34 | 70.42 | 71.32 | 5,495,948 | +1.01(+1.43%) |
Dec 19, 2014 | 71.22 | 71.29 | 70.32 | 70.32 | 14,616,728 | -0.64(-0.91%) |
Dec 18, 2014 | 70.02 | 70.97 | 69.59 | 70.96 | 10,450,634 | +1.41(+2.03%) |
Dec 17, 2014 | 68.76 | 69.57 | 68.49 | 69.55 | 7,995,235 | +1.05(+1.53%) |
Dec 16, 2014 | 69.04 | 69.99 | 68.48 | 68.50 | 8,930,126 | -0.81(-1.17%) |
Dec 15, 2014 | 69.57 | 69.94 | 68.57 | 69.31 | 7,631,492 | +0.11(+0.16%) |
Dec 12, 2014 | 68.96 | 70.18 | 68.96 | 69.20 | 8,821,912 | -0.02(-0.02%) |
Dec 11, 2014 | 68.70 | 69.77 | 68.66 | 69.22 | 9,693,980 | +0.70(+1.02%) |
Dec 10, 2014 | 69.30 | 69.61 | 68.45 | 68.52 | 8,445,694 | -0.48(-0.69%) |
Dec 09, 2014 | 69.07 | 69.53 | 68.24 | 68.99 | 8,004,846 | -0.55(-0.80%) |
Dec 08, 2014 | 69.48 | 69.91 | 69.23 | 69.55 | 7,588,830 | +0.09(+0.13%) |
Dec 05, 2014 | 70.03 | 70.03 | 68.95 | 69.46 | 7,957,168 | -0.53(-0.76%) |
Dec 04, 2014 | 69.47 | 70.03 | 69.07 | 69.99 | 8,383,688 | -0.15(-0.21%) |
Dec 03, 2014 | 70.97 | 71.01 | 69.92 | 70.13 | 7,719,991 | -0.81(-1.14%) |
Dec 02, 2014 | 70.84 | 71.19 | 70.56 | 70.94 | 8,227,846 | +0.15(+0.21%) |
Dec 01, 2014 | 71.21 | 71.49 | 70.41 | 70.80 | 11,053,813 | -1.08(-1.51%) |
Nov 28, 2014 | 70.76 | 72.33 | 70.53 | 71.88 | 9,524,591 | +2.10(+3.01%) |
Nov 26, 2014 | 69.71 | 69.78 | 69.78 | 69.78 | 4,801,860 | +0.02(+0.04%) |
Nov 25, 2014 | 70.20 | 70.21 | 69.29 | 69.75 | 8,127,711 | -0.37(-0.53%) |
Nov 24, 2014 | 69.67 | 70.29 | 69.60 | 70.12 | 9,712,945 | +0.62(+0.89%) |
Nov 21, 2014 | 70.07 | 70.15 | 69.45 | 69.51 | 8,098,456 | +0.06(+0.08%) |
Nov 20, 2014 | 69.64 | 70.03 | 69.01 | 69.45 | 9,514,490 | -0.34(-0.48%) |
Nov 19, 2014 | 68.94 | 70.32 | 68.91 | 69.79 | 14,842,260 | +0.99(+1.43%) |
Nov 18, 2014 | 68.56 | 68.91 | 68.43 | 68.80 | 7,397,935 | +0.18(+0.26%) |
Nov 17, 2014 | 67.81 | 68.74 | 67.77 | 68.62 | 9,734,919 | +0.50(+0.74%) |
Nov 14, 2014 | 67.81 | 68.27 | 67.41 | 68.12 | 12,954,164 | +0.02(+0.02%) |
Nov 13, 2014 | 66.48 | 68.20 | 66.39 | 68.10 | 27,774,136 | +3.07(+4.72%) |
Nov 12, 2014 | 64.73 | 65.23 | 64.58 | 65.03 | 8,269,298 | +0.16(+0.24%) |
Nov 11, 2014 | 65.20 | 65.21 | 64.74 | 64.88 | 6,805,925 | -0.35(-0.54%) |
Nov 10, 2014 | 64.54 | 65.79 | 64.39 | 65.23 | 15,360,493 | +0.55(+0.85%) |
Nov 07, 2014 | 63.91 | 64.93 | 63.73 | 64.68 | 11,568,384 | +0.79(+1.23%) |
Nov 06, 2014 | 64.17 | 64.19 | 63.36 | 63.89 | 5,628,307 | +0.09(+0.14%) |
Nov 05, 2014 | 63.94 | 64.23 | 63.47 | 63.80 | 6,908,760 | +0.36(+0.57%) |
Nov 04, 2014 | 62.81 | 63.53 | 62.63 | 63.44 | 8,409,288 | +0.80(+1.28%) |