Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 70.23 | 70.31 | 68.37 | 68.44 | 3,459,557 | -2.40(-3.38%) |
Jan 29, 2015 | 70.55 | 71.16 | 69.84 | 70.84 | 2,445,972 | +0.19(+0.27%) |
Jan 28, 2015 | 72.09 | 72.23 | 70.56 | 70.64 | 2,508,563 | -1.57(-2.18%) |
Jan 27, 2015 | 72.29 | 72.88 | 71.96 | 72.21 | 1,387,285 | -0.74(-1.01%) |
Jan 26, 2015 | 72.25 | 72.99 | 72.10 | 72.95 | 1,495,497 | +0.83(+1.15%) |
Jan 23, 2015 | 72.26 | 72.44 | 71.59 | 72.12 | 1,775,420 | +0.03(+0.04%) |
Jan 22, 2015 | 70.44 | 72.32 | 70.15 | 72.10 | 2,292,732 | +2.04(+2.91%) |
Jan 21, 2015 | 69.79 | 70.82 | 69.76 | 70.06 | 1,804,979 | -0.06(-0.08%) |
Jan 20, 2015 | 70.47 | 70.66 | 69.37 | 70.11 | 1,761,562 | +0.39(+0.57%) |
Jan 16, 2015 | 69.82 | 69.99 | 69.16 | 69.72 | 3,425,130 | -0.19(-0.28%) |
Jan 15, 2015 | 70.45 | 71.41 | 69.83 | 69.91 | 1,945,593 | -0.43(-0.61%) |
Jan 14, 2015 | 70.02 | 70.75 | 69.33 | 70.34 | 2,070,727 | -0.78(-1.10%) |
Jan 13, 2015 | 72.43 | 73.13 | 70.89 | 71.12 | 2,727,864 | -0.45(-0.62%) |
Jan 12, 2015 | 72.46 | 72.57 | 71.31 | 71.57 | 1,867,695 | -0.76(-1.05%) |
Jan 09, 2015 | 72.38 | 72.66 | 71.64 | 72.32 | 2,559,078 | -0.17(-0.23%) |
Jan 08, 2015 | 70.55 | 72.60 | 70.17 | 72.49 | 2,608,282 | +2.32(+3.31%) |
Jan 07, 2015 | 69.34 | 70.34 | 68.89 | 70.17 | 2,154,731 | +1.57(+2.29%) |
Jan 06, 2015 | 69.33 | 69.45 | 67.90 | 68.60 | 2,787,807 | -0.87(-1.26%) |
Jan 05, 2015 | 71.32 | 71.42 | 69.19 | 69.47 | 2,216,532 | -1.96(-2.74%) |
Jan 02, 2015 | 71.97 | 72.05 | 70.47 | 71.42 | 1,391,433 | -0.26(-0.36%) |
Dec 31, 2014 | 72.27 | 71.68 | 71.68 | 71.68 | 1,547,933 | -0.24(-0.34%) |
Dec 30, 2014 | 72.32 | 72.78 | 71.70 | 71.93 | 1,289,497 | -0.72(-0.99%) |
Dec 29, 2014 | 72.32 | 72.80 | 71.80 | 72.65 | 1,214,528 | +0.35(+0.49%) |
Dec 26, 2014 | 72.27 | 72.56 | 72.13 | 72.29 | 970,493 | +0.32(+0.44%) |
Dec 24, 2014 | 71.74 | 71.98 | 71.98 | 71.98 | 802,160 | -0.17(-0.24%) |
Dec 23, 2014 | 72.34 | 72.60 | 71.97 | 72.15 | 1,721,719 | +0.07(+0.10%) |
Dec 22, 2014 | 71.11 | 72.21 | 71.06 | 72.08 | 1,378,890 | +0.95(+1.33%) |
Dec 19, 2014 | 71.04 | 71.63 | 70.72 | 71.13 | 4,890,232 | +0.07(+0.10%) |
Dec 18, 2014 | 71.32 | 71.54 | 70.65 | 71.06 | 2,552,872 | +0.56(+0.79%) |
Dec 17, 2014 | 70.08 | 70.80 | 69.47 | 70.50 | 2,561,705 | +0.42(+0.60%) |
Dec 16, 2014 | 71.51 | 71.59 | 70.02 | 70.07 | 3,611,308 | -1.19(-1.66%) |
Dec 15, 2014 | 71.19 | 71.92 | 70.06 | 71.26 | 2,880,610 | +0.74(+1.06%) |
Dec 12, 2014 | 70.80 | 71.58 | 70.47 | 70.52 | 1,709,529 | -0.79(-1.11%) |
Dec 11, 2014 | 72.19 | 72.37 | 70.97 | 71.31 | 1,554,359 | +0.13(+0.18%) |
Dec 10, 2014 | 71.93 | 72.08 | 71.04 | 71.18 | 1,804,507 | -0.82(-1.14%) |
Dec 09, 2014 | 71.73 | 72.13 | 71.19 | 71.99 | 1,817,451 | -0.57(-0.78%) |
Dec 08, 2014 | 72.58 | 72.80 | 72.11 | 72.56 | 1,595,019 | +0.00(+0.00%) |
Dec 05, 2014 | 71.71 | 72.75 | 71.63 | 72.56 | 1,740,291 | +0.96(+1.35%) |
Dec 04, 2014 | 71.65 | 72.57 | 71.15 | 71.60 | 1,631,820 | -0.18(-0.26%) |
Dec 03, 2014 | 71.19 | 72.10 | 70.92 | 71.78 | 1,524,344 | +0.63(+0.89%) |
Dec 02, 2014 | 71.41 | 71.83 | 71.10 | 71.15 | 2,895,485 | +0.00(+0.00%) |
Dec 01, 2014 | 72.11 | 72.38 | 71.08 | 71.15 | 2,071,655 | -1.23(-1.70%) |
Nov 28, 2014 | 71.96 | 72.77 | 71.79 | 72.38 | 1,068,046 | +1.20(+1.69%) |
Nov 26, 2014 | 70.57 | 71.18 | 71.18 | 71.18 | 1,100,426 | +0.40(+0.57%) |
Nov 25, 2014 | 70.75 | 71.01 | 70.22 | 70.77 | 5,168,539 | +0.06(+0.09%) |
Nov 24, 2014 | 70.25 | 70.95 | 70.25 | 70.71 | 2,277,833 | +0.91(+1.30%) |
Nov 21, 2014 | 70.56 | 70.78 | 69.73 | 69.80 | 2,407,150 | +0.08(+0.12%) |
Nov 20, 2014 | 70.16 | 70.19 | 69.21 | 69.72 | 2,530,590 | -0.45(-0.64%) |
Nov 19, 2014 | 70.72 | 71.06 | 70.11 | 70.17 | 1,941,307 | -0.51(-0.73%) |
Nov 18, 2014 | 70.63 | 70.94 | 70.29 | 70.68 | 2,659,267 | -0.21(-0.30%) |
Nov 17, 2014 | 70.83 | 71.42 | 70.52 | 70.89 | 2,740,590 | -0.73(-1.01%) |
Nov 14, 2014 | 71.74 | 72.01 | 71.39 | 71.62 | 1,585,702 | -0.12(-0.17%) |
Nov 13, 2014 | 71.08 | 71.88 | 71.04 | 71.74 | 1,571,080 | +0.73(+1.02%) |
Nov 12, 2014 | 70.35 | 71.19 | 70.17 | 71.01 | 1,436,078 | +0.15(+0.21%) |
Nov 11, 2014 | 70.55 | 70.99 | 70.33 | 70.86 | 1,592,574 | +0.53(+0.76%) |
Nov 10, 2014 | 69.38 | 70.43 | 69.20 | 70.33 | 1,561,693 | +0.97(+1.40%) |
Nov 07, 2014 | 69.20 | 69.40 | 68.86 | 69.36 | 1,962,896 | +0.23(+0.33%) |
Nov 06, 2014 | 68.96 | 69.21 | 68.38 | 69.13 | 2,538,226 | +0.32(+0.47%) |
Nov 05, 2014 | 69.07 | 69.08 | 67.92 | 68.81 | 3,381,848 | +0.30(+0.44%) |
Nov 04, 2014 | 69.27 | 69.44 | 68.27 | 68.50 | 3,696,235 | -1.13(-1.62%) |