Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 68.43 | 69.56 | 66.59 | 69.05 | 30,564,880 | -0.32(-0.46%) |
Jan 29, 2015 | 70.20 | 70.47 | 68.47 | 69.37 | 20,777,022 | -0.48(-0.68%) |
Jan 28, 2015 | 72.84 | 72.85 | 69.65 | 69.85 | 15,625,387 | -3.06(-4.20%) |
Jan 27, 2015 | 72.81 | 73.28 | 72.49 | 72.91 | 9,484,633 | -0.42(-0.57%) |
Jan 26, 2015 | 72.21 | 73.64 | 71.60 | 73.33 | 11,388,840 | +1.37(+1.90%) |
Jan 23, 2015 | 72.88 | 73.24 | 71.88 | 71.96 | 11,855,552 | -1.39(-1.90%) |
Jan 22, 2015 | 73.25 | 73.49 | 72.06 | 73.36 | 11,087,954 | +0.51(+0.70%) |
Jan 21, 2015 | 71.92 | 72.92 | 71.62 | 72.84 | 12,280,578 | +1.14(+1.59%) |
Jan 20, 2015 | 70.42 | 71.78 | 69.91 | 71.71 | 15,451,253 | +0.91(+1.28%) |
Jan 16, 2015 | 69.01 | 70.81 | 69.01 | 70.80 | 18,715,650 | +1.65(+2.39%) |
Jan 15, 2015 | 69.97 | 70.67 | 69.05 | 69.15 | 14,348,705 | -0.83(-1.18%) |
Jan 14, 2015 | 69.50 | 70.32 | 68.58 | 69.97 | 20,960,326 | -0.20(-0.29%) |
Jan 13, 2015 | 72.01 | 72.51 | 69.50 | 70.18 | 19,714,710 | -1.13(-1.59%) |
Jan 12, 2015 | 72.38 | 72.38 | 71.09 | 71.31 | 13,217,158 | -1.57(-2.15%) |
Jan 09, 2015 | 74.18 | 74.23 | 72.51 | 72.88 | 14,231,389 | -1.48(-1.99%) |
Jan 08, 2015 | 73.54 | 74.38 | 73.14 | 74.36 | 12,819,020 | +1.66(+2.29%) |
Jan 07, 2015 | 73.58 | 73.90 | 72.41 | 72.70 | 15,373,459 | -0.06(-0.08%) |
Jan 06, 2015 | 72.65 | 73.42 | 71.71 | 72.76 | 17,199,404 | -0.03(-0.05%) |
Jan 05, 2015 | 74.73 | 74.89 | 72.36 | 72.79 | 17,414,514 | -3.03(-4.00%) |
Jan 02, 2015 | 75.18 | 76.10 | 74.65 | 75.82 | 8,771,314 | +0.27(+0.36%) |
Dec 31, 2014 | 75.19 | 75.55 | 75.55 | 75.55 | 9,520,447 | -0.63(-0.82%) |
Dec 30, 2014 | 76.06 | 76.54 | 75.53 | 76.18 | 8,402,173 | -0.14(-0.19%) |
Dec 29, 2014 | 76.40 | 77.03 | 75.95 | 76.32 | 8,972,556 | +0.05(+0.06%) |
Dec 26, 2014 | 76.73 | 77.01 | 75.98 | 76.27 | 6,504,214 | -0.15(-0.19%) |
Dec 24, 2014 | 76.55 | 76.42 | 76.42 | 76.42 | 6,735,941 | -0.32(-0.42%) |
Dec 23, 2014 | 75.94 | 77.08 | 75.64 | 76.74 | 12,012,863 | +1.29(+1.71%) |
Dec 22, 2014 | 75.67 | 76.10 | 74.80 | 75.45 | 13,998,764 | -0.61(-0.80%) |
Dec 19, 2014 | 73.77 | 76.08 | 73.07 | 76.06 | 23,346,422 | +2.63(+3.58%) |
Dec 18, 2014 | 72.74 | 73.43 | 71.05 | 73.43 | 20,044,786 | +2.03(+2.84%) |
Dec 17, 2014 | 68.82 | 71.79 | 68.70 | 71.40 | 19,831,870 | +2.91(+4.25%) |
Dec 16, 2014 | 67.68 | 70.36 | 67.45 | 68.49 | 18,885,632 | +0.57(+0.83%) |
Dec 15, 2014 | 69.46 | 69.98 | 67.63 | 67.93 | 19,514,924 | -1.02(-1.48%) |
Dec 12, 2014 | 69.88 | 70.28 | 68.94 | 68.95 | 17,838,208 | -1.70(-2.41%) |
Dec 11, 2014 | 70.69 | 72.24 | 70.24 | 70.65 | 15,267,678 | +0.03(+0.05%) |
Dec 10, 2014 | 71.54 | 71.56 | 69.42 | 70.62 | 22,380,210 | -1.45(-2.01%) |
Dec 09, 2014 | 71.50 | 72.84 | 71.48 | 72.07 | 16,410,598 | +0.14(+0.20%) |
Dec 08, 2014 | 74.01 | 74.04 | 71.66 | 71.93 | 20,499,678 | -2.74(-3.67%) |
Dec 05, 2014 | 75.29 | 75.54 | 74.56 | 74.67 | 11,378,800 | -0.95(-1.26%) |
Dec 04, 2014 | 76.16 | 76.16 | 74.76 | 75.62 | 12,051,277 | -0.96(-1.26%) |
Dec 03, 2014 | 77.27 | 77.33 | 76.20 | 76.58 | 11,965,902 | -0.21(-0.27%) |
Dec 02, 2014 | 74.94 | 77.15 | 74.68 | 76.79 | 12,683,125 | +1.54(+2.05%) |
Dec 01, 2014 | 73.66 | 75.76 | 73.19 | 75.25 | 19,851,664 | +1.93(+2.63%) |
Nov 28, 2014 | 75.15 | 75.22 | 73.03 | 73.32 | 17,722,314 | -4.20(-5.42%) |
Nov 26, 2014 | 78.17 | 77.52 | 77.52 | 77.52 | 9,970,797 | -0.70(-0.90%) |
Nov 25, 2014 | 79.34 | 79.35 | 77.88 | 78.22 | 9,896,607 | -0.97(-1.22%) |
Nov 24, 2014 | 79.56 | 79.86 | 78.90 | 79.19 | 8,622,794 | -0.67(-0.83%) |
Nov 21, 2014 | 80.00 | 80.08 | 79.29 | 79.86 | 10,930,686 | +0.86(+1.08%) |
Nov 20, 2014 | 78.23 | 79.11 | 78.23 | 79.01 | 7,821,692 | +0.57(+0.72%) |
Nov 19, 2014 | 78.10 | 78.58 | 77.50 | 78.44 | 6,340,707 | +0.67(+0.87%) |
Nov 18, 2014 | 78.10 | 78.55 | 77.62 | 77.77 | 8,423,110 | -0.19(-0.24%) |
Nov 17, 2014 | 78.10 | 78.22 | 77.63 | 77.95 | 8,483,923 | -0.38(-0.49%) |
Nov 14, 2014 | 77.92 | 78.36 | 77.73 | 78.34 | 7,263,334 | +0.63(+0.81%) |
Nov 13, 2014 | 78.13 | 78.39 | 77.17 | 77.71 | 16,512,626 | -0.80(-1.02%) |
Nov 12, 2014 | 78.65 | 79.21 | 78.33 | 78.51 | 7,378,200 | -0.53(-0.67%) |
Nov 11, 2014 | 78.71 | 79.19 | 78.27 | 79.03 | 5,930,537 | +0.35(+0.44%) |
Nov 10, 2014 | 79.79 | 79.85 | 78.28 | 78.69 | 9,158,232 | -0.59(-0.74%) |
Nov 07, 2014 | 79.24 | 79.89 | 78.98 | 79.27 | 11,039,553 | +0.18(+0.23%) |
Nov 06, 2014 | 78.01 | 79.11 | 77.65 | 79.09 | 9,565,321 | +0.99(+1.26%) |
Nov 05, 2014 | 78.25 | 78.27 | 76.64 | 78.11 | 9,894,684 | +1.12(+1.46%) |
Nov 04, 2014 | 77.40 | 77.42 | 76.60 | 76.99 | 14,364,344 | -0.94(-1.21%) |