Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 78.00 | 78.16 | 75.76 | 75.91 | 42,649,492 | -2.09(-2.68%) |
Jan 29, 2015 | 76.85 | 78.02 | 74.21 | 78.00 | 60,799,636 | +1.76(+2.31%) |
Jan 28, 2015 | 76.90 | 77.64 | 76.00 | 76.24 | 52,816,940 | +0.46(+0.61%) |
Jan 27, 2015 | 76.71 | 76.88 | 76.11 | 75.78 | 20,037,850 | -1.72(-2.21%) |
Jan 26, 2015 | 77.98 | 78.47 | 77.29 | 77.50 | 19,242,556 | -0.33(-0.43%) |
Jan 23, 2015 | 77.65 | 78.19 | 77.04 | 77.83 | 16,746,503 | +0.18(+0.23%) |
Jan 22, 2015 | 77.17 | 77.75 | 76.68 | 77.65 | 19,498,244 | +0.91(+1.19%) |
Jan 21, 2015 | 76.16 | 77.30 | 75.85 | 76.74 | 25,082,972 | +0.50(+0.66%) |
Jan 20, 2015 | 75.72 | 76.31 | 74.82 | 76.24 | 22,774,150 | +1.06(+1.41%) |
Jan 16, 2015 | 74.04 | 75.18 | 75.18 | 75.18 | 21,791,500 | +1.13(+1.53%) |
Jan 15, 2015 | 76.40 | 76.57 | 73.54 | 74.05 | 34,091,824 | -2.23(-2.92%) |
Jan 14, 2015 | 76.42 | 77.20 | 76.03 | 76.28 | 25,850,872 | -0.17(-0.22%) |
Jan 13, 2015 | 77.23 | 78.08 | 75.85 | 76.45 | 25,165,888 | -0.27(-0.35%) |
Jan 12, 2015 | 77.84 | 78.00 | 76.21 | 76.72 | 19,154,276 | -1.02(-1.31%) |
Jan 09, 2015 | 78.20 | 78.62 | 77.20 | 77.74 | 21,157,008 | -0.44(-0.56%) |
Jan 08, 2015 | 76.74 | 78.23 | 76.08 | 78.17 | 23,935,688 | +2.02(+2.66%) |
Jan 07, 2015 | 76.76 | 77.36 | 75.82 | 76.15 | 22,031,278 | +0.00(+0.00%) |
Jan 06, 2015 | 77.23 | 77.59 | 75.36 | 76.15 | 27,381,544 | -1.04(-1.35%) |
Jan 05, 2015 | 77.98 | 79.25 | 76.86 | 77.19 | 26,401,802 | -1.26(-1.61%) |
Jan 02, 2015 | 78.58 | 78.93 | 77.70 | 78.45 | 18,177,476 | +0.43(+0.55%) |
Dec 31, 2014 | 79.54 | 78.02 | 78.02 | 78.02 | 20,040,400 | -1.20(-1.51%) |
Dec 30, 2014 | 79.85 | 80.59 | 79.10 | 79.22 | 14,362,874 | -0.80(-1.00%) |
Dec 29, 2014 | 80.49 | 80.96 | 79.71 | 80.02 | 14,120,784 | -0.76(-0.93%) |
Dec 26, 2014 | 81.02 | 81.28 | 80.51 | 80.78 | 10,647,388 | +0.01(+0.01%) |
Dec 24, 2014 | 81.03 | 80.77 | 80.77 | 80.77 | 7,685,500 | +0.16(+0.20%) |
Dec 23, 2014 | 82.02 | 82.17 | 80.40 | 80.61 | 19,853,696 | -0.84(-1.03%) |
Dec 22, 2014 | 80.08 | 81.89 | 80.00 | 81.45 | 31,369,700 | +1.57(+1.97%) |
Dec 19, 2014 | 78.75 | 80.00 | 78.33 | 79.88 | 43,334,992 | +1.48(+1.89%) |
Dec 18, 2014 | 76.89 | 78.40 | 76.51 | 78.40 | 34,158,208 | +2.29(+3.01%) |
Dec 17, 2014 | 75.01 | 76.41 | 74.90 | 76.11 | 29,160,716 | +1.42(+1.90%) |
Dec 16, 2014 | 76.19 | 77.39 | 74.59 | 74.69 | 31,496,940 | -2.30(-2.99%) |
Dec 15, 2014 | 78.46 | 78.58 | 76.56 | 76.99 | 29,359,838 | -0.84(-1.08%) |
Dec 12, 2014 | 77.16 | 78.88 | 77.02 | 77.83 | 28,091,616 | +0.10(+0.13%) |
Dec 11, 2014 | 76.52 | 78.52 | 76.48 | 77.73 | 33,469,704 | +1.55(+2.03%) |
Dec 10, 2014 | 76.65 | 77.55 | 76.07 | 76.18 | 32,182,484 | -0.66(-0.86%) |
Dec 09, 2014 | 75.20 | 76.93 | 74.78 | 76.84 | 25,314,972 | +0.32(+0.42%) |
Dec 08, 2014 | 76.18 | 77.25 | 75.40 | 76.52 | 25,718,820 | +0.16(+0.21%) |
Dec 05, 2014 | 75.80 | 76.76 | 75.36 | 76.36 | 24,306,446 | +1.12(+1.49%) |
Dec 04, 2014 | 74.83 | 75.55 | 74.66 | 75.24 | 14,372,217 | +0.36(+0.48%) |
Dec 03, 2014 | 75.38 | 75.73 | 74.40 | 74.88 | 16,650,041 | -0.58(-0.77%) |
Dec 02, 2014 | 75.33 | 75.91 | 75.04 | 75.46 | 16,755,526 | +0.36(+0.48%) |
Dec 01, 2014 | 77.26 | 77.31 | 74.80 | 75.10 | 31,762,264 | -2.60(-3.35%) |
Nov 28, 2014 | 77.67 | 78.27 | 77.23 | 77.70 | 15,992,035 | +0.08(+0.10%) |
Nov 26, 2014 | 75.53 | 77.62 | 77.62 | 77.62 | 32,695,300 | +1.99(+2.63%) |
Nov 25, 2014 | 74.21 | 75.74 | 74.13 | 75.63 | 32,223,848 | +1.62(+2.19%) |
Nov 24, 2014 | 73.54 | 74.35 | 73.35 | 74.01 | 22,085,654 | +0.26(+0.35%) |
Nov 21, 2014 | 74.50 | 74.50 | 73.50 | 73.75 | 23,060,382 | +0.15(+0.20%) |
Nov 20, 2014 | 72.80 | 73.99 | 72.51 | 73.60 | 19,139,724 | +0.27(+0.37%) |
Nov 19, 2014 | 74.01 | 74.54 | 73.11 | 73.33 | 25,416,596 | -1.01(-1.36%) |
Nov 18, 2014 | 74.45 | 74.80 | 73.90 | 74.34 | 20,683,552 | +0.10(+0.13%) |
Nov 17, 2014 | 74.88 | 75.66 | 73.88 | 74.24 | 28,682,912 | -0.64(-0.85%) |
Nov 14, 2014 | 74.27 | 74.93 | 74.04 | 74.88 | 19,476,878 | +0.63(+0.85%) |
Nov 13, 2014 | 74.74 | 75.24 | 73.64 | 74.25 | 26,422,352 | -0.47(-0.63%) |
Nov 12, 2014 | 74.28 | 75.14 | 73.54 | 74.72 | 26,513,052 | +0.11(+0.15%) |
Nov 11, 2014 | 74.95 | 74.98 | 74.03 | 74.61 | 18,718,276 | -0.39(-0.52%) |
Nov 10, 2014 | 75.36 | 75.48 | 74.61 | 75.00 | 21,543,868 | -0.60(-0.79%) |
Nov 07, 2014 | 75.39 | 75.86 | 75.02 | 75.60 | 20,774,380 | +0.34(+0.45%) |
Nov 06, 2014 | 74.89 | 75.60 | 74.31 | 75.26 | 21,343,318 | +0.43(+0.57%) |
Nov 05, 2014 | 76.51 | 76.80 | 74.42 | 74.83 | 35,873,312 | -0.93(-1.23%) |
Nov 04, 2014 | 74.23 | 75.77 | 73.65 | 75.76 | 39,250,156 | +1.88(+2.54%) |