Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 77.92 | 78.08 | 75.68 | 75.83 | 42,694,744 | -2.09(-2.68%) |
Jan 29, 2015 | 76.77 | 77.94 | 74.13 | 77.92 | 60,864,144 | +1.76(+2.31%) |
Jan 28, 2015 | 76.82 | 77.56 | 75.92 | 76.16 | 52,872,980 | +0.46(+0.61%) |
Jan 27, 2015 | 76.63 | 76.80 | 76.03 | 75.70 | 20,059,110 | -1.71(-2.21%) |
Jan 26, 2015 | 77.90 | 78.39 | 77.21 | 77.41 | 19,262,972 | -0.33(-0.43%) |
Jan 23, 2015 | 77.57 | 78.11 | 76.96 | 77.75 | 16,764,271 | +0.18(+0.23%) |
Jan 22, 2015 | 77.09 | 77.67 | 76.60 | 77.57 | 19,518,932 | +0.91(+1.19%) |
Jan 21, 2015 | 76.08 | 77.22 | 75.77 | 76.66 | 25,109,586 | +0.50(+0.66%) |
Jan 20, 2015 | 75.64 | 76.23 | 74.74 | 76.16 | 22,798,314 | +1.06(+1.41%) |
Jan 16, 2015 | 73.96 | 75.10 | 75.10 | 75.10 | 21,814,622 | +1.13(+1.53%) |
Jan 15, 2015 | 76.32 | 76.49 | 73.46 | 73.97 | 34,127,996 | -2.23(-2.92%) |
Jan 14, 2015 | 76.34 | 77.12 | 75.95 | 76.20 | 25,878,300 | -0.17(-0.22%) |
Jan 13, 2015 | 77.15 | 78.00 | 75.77 | 76.37 | 25,192,590 | -0.27(-0.35%) |
Jan 12, 2015 | 77.76 | 77.92 | 76.13 | 76.64 | 19,174,598 | -1.02(-1.31%) |
Jan 09, 2015 | 78.12 | 78.54 | 77.12 | 77.66 | 21,179,456 | -0.43(-0.56%) |
Jan 08, 2015 | 76.66 | 78.15 | 76.00 | 78.09 | 23,961,084 | +2.02(+2.66%) |
Jan 07, 2015 | 76.68 | 77.28 | 75.74 | 76.07 | 22,054,654 | +0.00(+0.00%) |
Jan 06, 2015 | 77.15 | 77.51 | 75.29 | 76.07 | 27,410,596 | -1.04(-1.35%) |
Jan 05, 2015 | 77.90 | 79.16 | 76.78 | 77.11 | 26,429,814 | -1.26(-1.61%) |
Jan 02, 2015 | 78.50 | 78.85 | 77.62 | 78.37 | 18,196,762 | +0.43(+0.55%) |
Dec 31, 2014 | 79.46 | 77.94 | 77.94 | 77.94 | 20,061,664 | -1.20(-1.51%) |
Dec 30, 2014 | 79.77 | 80.50 | 79.02 | 79.14 | 14,378,113 | -0.80(-1.00%) |
Dec 29, 2014 | 80.40 | 80.87 | 79.63 | 79.94 | 14,135,766 | -0.75(-0.93%) |
Dec 26, 2014 | 80.93 | 81.19 | 80.42 | 80.69 | 10,658,685 | +0.01(+0.01%) |
Dec 24, 2014 | 80.94 | 80.68 | 80.68 | 80.68 | 7,693,654 | +0.16(+0.20%) |
Dec 23, 2014 | 81.93 | 82.08 | 80.31 | 80.52 | 19,874,762 | -0.84(-1.03%) |
Dec 22, 2014 | 80.00 | 81.80 | 79.92 | 81.36 | 31,402,984 | +1.57(+1.97%) |
Dec 19, 2014 | 78.67 | 79.92 | 78.25 | 79.80 | 43,380,972 | +1.48(+1.89%) |
Dec 18, 2014 | 76.81 | 78.32 | 76.43 | 78.32 | 34,194,452 | +2.29(+3.01%) |
Dec 17, 2014 | 74.93 | 76.33 | 74.82 | 76.03 | 29,191,656 | +1.42(+1.90%) |
Dec 16, 2014 | 76.11 | 77.31 | 74.51 | 74.61 | 31,530,358 | -2.30(-2.99%) |
Dec 15, 2014 | 78.38 | 78.50 | 76.48 | 76.91 | 29,390,990 | -0.84(-1.08%) |
Dec 12, 2014 | 77.08 | 78.80 | 76.94 | 77.75 | 28,121,422 | +0.10(+0.13%) |
Dec 11, 2014 | 76.44 | 78.44 | 76.40 | 77.65 | 33,505,216 | +1.55(+2.03%) |
Dec 10, 2014 | 76.57 | 77.47 | 75.99 | 76.10 | 32,216,630 | -0.66(-0.86%) |
Dec 09, 2014 | 75.12 | 76.85 | 74.70 | 76.76 | 25,341,832 | +0.32(+0.42%) |
Dec 08, 2014 | 76.10 | 77.17 | 75.32 | 76.44 | 25,746,108 | +0.16(+0.21%) |
Dec 05, 2014 | 75.72 | 76.68 | 75.28 | 76.28 | 24,332,236 | +1.12(+1.49%) |
Dec 04, 2014 | 74.75 | 75.47 | 74.58 | 75.16 | 14,387,466 | +0.36(+0.48%) |
Dec 03, 2014 | 75.30 | 75.65 | 74.32 | 74.80 | 16,667,707 | -0.58(-0.77%) |
Dec 02, 2014 | 75.25 | 75.83 | 74.96 | 75.38 | 16,773,304 | +0.36(+0.48%) |
Dec 01, 2014 | 77.18 | 77.23 | 74.72 | 75.02 | 31,795,964 | -2.60(-3.35%) |
Nov 28, 2014 | 77.59 | 78.19 | 77.15 | 77.62 | 16,009,003 | +0.08(+0.10%) |
Nov 26, 2014 | 75.45 | 77.54 | 77.54 | 77.54 | 32,729,990 | +1.99(+2.63%) |
Nov 25, 2014 | 74.13 | 75.66 | 74.05 | 75.55 | 32,258,038 | +1.62(+2.19%) |
Nov 24, 2014 | 73.46 | 74.27 | 73.27 | 73.93 | 22,109,088 | +0.26(+0.35%) |
Nov 21, 2014 | 74.42 | 74.42 | 73.42 | 73.67 | 23,084,850 | +0.15(+0.20%) |
Nov 20, 2014 | 72.72 | 73.91 | 72.43 | 73.52 | 19,160,032 | +0.27(+0.37%) |
Nov 19, 2014 | 73.93 | 74.46 | 73.03 | 73.25 | 25,443,564 | -1.01(-1.36%) |
Nov 18, 2014 | 74.37 | 74.72 | 73.82 | 74.26 | 20,705,498 | +0.10(+0.13%) |
Nov 17, 2014 | 74.80 | 75.57 | 73.80 | 74.16 | 28,713,344 | -0.64(-0.85%) |
Nov 14, 2014 | 74.19 | 74.85 | 73.96 | 74.80 | 19,497,544 | +0.63(+0.85%) |
Nov 13, 2014 | 74.66 | 75.16 | 73.56 | 74.17 | 26,450,386 | -0.47(-0.63%) |
Nov 12, 2014 | 74.20 | 75.06 | 73.46 | 74.64 | 26,541,182 | +0.11(+0.15%) |
Nov 11, 2014 | 74.87 | 74.90 | 73.95 | 74.53 | 18,738,136 | -0.39(-0.52%) |
Nov 10, 2014 | 75.28 | 75.40 | 74.53 | 74.92 | 21,566,726 | -0.60(-0.79%) |
Nov 07, 2014 | 75.31 | 75.77 | 74.94 | 75.52 | 20,796,422 | +0.34(+0.45%) |
Nov 06, 2014 | 74.81 | 75.52 | 74.23 | 75.18 | 21,365,964 | +0.43(+0.57%) |
Nov 05, 2014 | 76.43 | 76.72 | 74.34 | 74.75 | 35,911,376 | -0.93(-1.23%) |
Nov 04, 2014 | 74.15 | 75.69 | 73.57 | 75.68 | 39,291,800 | +1.88(+2.54%) |