Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 75.47 | 75.51 | 74.70 | 74.85 | 27,864 | -0.06(-0.08%) |
Jan 29, 2015 | 76.29 | 76.51 | 74.54 | 74.91 | 37,353 | -1.98(-2.58%) |
Jan 28, 2015 | 76.28 | 77.39 | 76.26 | 76.89 | 73,678 | +1.18(+1.56%) |
Jan 27, 2015 | 75.50 | 76.10 | 75.48 | 75.71 | 38,261 | +0.21(+0.28%) |
Jan 26, 2015 | 74.90 | 75.83 | 74.50 | 75.50 | 167,113 | +0.49(+0.65%) |
Jan 23, 2015 | 74.91 | 75.19 | 74.21 | 75.01 | 24,353 | -0.10(-0.13%) |
Jan 22, 2015 | 74.75 | 75.39 | 74.45 | 75.11 | 23,709 | +0.70(+0.94%) |
Jan 21, 2015 | 75.45 | 75.45 | 74.13 | 74.41 | 43,782 | -1.04(-1.38%) |
Jan 20, 2015 | 75.50 | 75.94 | 74.36 | 75.45 | 73,887 | +2.06(+2.81%) |
Jan 16, 2015 | 73.17 | 73.60 | 72.35 | 73.39 | 82,833 | -0.98(-1.32%) |
Jan 15, 2015 | 75.93 | 76.00 | 74.21 | 74.37 | 68,589 | -0.91(-1.21%) |
Jan 14, 2015 | 77.27 | 77.30 | 74.35 | 75.28 | 67,419 | -3.88(-4.90%) |
Jan 13, 2015 | 79.27 | 79.48 | 78.76 | 79.16 | 50,091 | +0.50(+0.64%) |
Jan 12, 2015 | 78.00 | 78.92 | 78.00 | 78.66 | 29,787 | +0.83(+1.07%) |
Jan 09, 2015 | 77.10 | 77.91 | 77.10 | 77.83 | 14,232 | +1.07(+1.39%) |
Jan 08, 2015 | 76.91 | 77.36 | 76.60 | 76.76 | 26,364 | -0.04(-0.05%) |
Jan 07, 2015 | 77.23 | 77.23 | 76.25 | 76.80 | 49,667 | -1.02(-1.31%) |
Jan 06, 2015 | 77.41 | 78.54 | 77.30 | 77.82 | 32,177 | +0.73(+0.95%) |
Jan 05, 2015 | 77.20 | 77.74 | 76.90 | 77.09 | 21,895 | -0.02(-0.03%) |
Jan 02, 2015 | 77.00 | 77.59 | 77.00 | 77.11 | 10,324 | -0.38(-0.49%) |
Dec 31, 2014 | 77.81 | 77.49 | 77.49 | 77.49 | 34,000 | -0.51(-0.65%) |
Dec 30, 2014 | 78.57 | 78.73 | 77.54 | 78.00 | 184,846 | -0.56(-0.71%) |
Dec 29, 2014 | 79.10 | 79.10 | 78.38 | 78.56 | 27,300 | -0.80(-1.01%) |
Dec 26, 2014 | 78.96 | 79.49 | 78.86 | 79.36 | 18,783 | +0.99(+1.26%) |
Dec 24, 2014 | 78.66 | 78.37 | 78.37 | 78.37 | 13,000 | -0.45(-0.57%) |
Dec 23, 2014 | 78.90 | 79.10 | 78.55 | 78.82 | 15,686 | +0.09(+0.12%) |
Dec 22, 2014 | 78.72 | 79.23 | 78.37 | 78.73 | 29,587 | +0.63(+0.81%) |
Dec 19, 2014 | 77.20 | 78.36 | 77.16 | 78.10 | 41,080 | +1.09(+1.42%) |
Dec 18, 2014 | 76.60 | 77.20 | 76.41 | 77.01 | 26,169 | +1.40(+1.85%) |
Dec 17, 2014 | 76.25 | 76.25 | 75.26 | 75.61 | 43,505 | -0.20(-0.26%) |
Dec 16, 2014 | 77.50 | 77.50 | 75.80 | 75.81 | 80,649 | -1.50(-1.94%) |
Dec 15, 2014 | 78.60 | 78.69 | 77.30 | 77.31 | 46,160 | -1.74(-2.20%) |
Dec 12, 2014 | 79.15 | 79.43 | 78.90 | 79.05 | 29,949 | -0.50(-0.63%) |
Dec 11, 2014 | 79.47 | 79.94 | 79.30 | 79.55 | 35,834 | +0.25(+0.32%) |
Dec 10, 2014 | 79.05 | 79.80 | 79.05 | 79.30 | 73,322 | +0.68(+0.86%) |
Dec 09, 2014 | 78.45 | 78.79 | 78.00 | 78.62 | 39,292 | +0.91(+1.17%) |
Dec 08, 2014 | 78.17 | 78.20 | 77.27 | 77.71 | 30,888 | -0.14(-0.18%) |
Dec 05, 2014 | 78.10 | 78.14 | 77.55 | 77.85 | 21,549 | +0.45(+0.58%) |
Dec 04, 2014 | 77.65 | 78.28 | 77.40 | 77.40 | 25,185 | -0.07(-0.09%) |
Dec 03, 2014 | 77.90 | 78.34 | 77.18 | 77.47 | 26,314 | -0.33(-0.42%) |
Dec 02, 2014 | 77.76 | 78.70 | 77.56 | 77.80 | 124,241 | -0.47(-0.60%) |
Dec 01, 2014 | 78.04 | 78.83 | 78.00 | 78.27 | 26,728 | -0.15(-0.19%) |
Nov 28, 2014 | 78.45 | 79.00 | 78.25 | 78.42 | 54,325 | +0.42(+0.54%) |
Nov 26, 2014 | 77.60 | 78.00 | 78.00 | 78.00 | 24,200 | +0.76(+0.98%) |
Nov 25, 2014 | 77.64 | 77.75 | 77.00 | 77.24 | 209,030 | +0.53(+0.69%) |
Nov 24, 2014 | 77.18 | 77.80 | 76.47 | 76.71 | 28,199 | -0.04(-0.05%) |
Nov 21, 2014 | 76.91 | 77.17 | 76.47 | 76.75 | 59,411 | +1.83(+2.44%) |
Nov 20, 2014 | 74.63 | 75.00 | 74.40 | 74.92 | 34,765 | +0.66(+0.89%) |
Nov 19, 2014 | 75.43 | 75.71 | 74.26 | 74.26 | 21,976 | -0.79(-1.05%) |
Nov 18, 2014 | 75.25 | 75.53 | 75.05 | 75.05 | 16,621 | +0.55(+0.74%) |
Nov 17, 2014 | 74.85 | 75.21 | 74.45 | 74.50 | 15,577 | +0.14(+0.19%) |
Nov 14, 2014 | 73.88 | 75.17 | 73.60 | 74.36 | 65,565 | -0.28(-0.38%) |
Nov 13, 2014 | 75.00 | 75.09 | 74.16 | 74.64 | 26,540 | -0.66(-0.88%) |
Nov 12, 2014 | 75.35 | 75.98 | 75.02 | 75.30 | 30,510 | +0.29(+0.39%) |
Nov 11, 2014 | 74.20 | 75.27 | 74.15 | 75.01 | 21,282 | +0.95(+1.28%) |
Nov 10, 2014 | 75.00 | 75.00 | 73.87 | 74.06 | 32,059 | -1.19(-1.58%) |
Nov 07, 2014 | 74.06 | 75.44 | 73.95 | 75.25 | 34,850 | +2.34(+3.21%) |
Nov 06, 2014 | 73.50 | 73.64 | 72.89 | 72.91 | 32,569 | -0.51(-0.69%) |
Nov 05, 2014 | 73.53 | 74.35 | 73.35 | 73.42 | 50,396 | -2.92(-3.82%) |
Nov 04, 2014 | 77.63 | 77.65 | 76.16 | 76.34 | 31,693 | -1.75(-2.24%) |