Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 77.83 | 78.68 | 75.24 | 76.19 | 96,017 | -2.33(-2.96%) |
Jan 29, 2015 | 79.42 | 79.42 | 77.57 | 78.52 | 42,729 | -0.58(-0.74%) |
Jan 28, 2015 | 78.79 | 79.84 | 77.67 | 79.10 | 52,384 | +0.53(+0.67%) |
Jan 27, 2015 | 78.10 | 79.79 | 78.10 | 78.57 | 64,086 | -0.48(-0.60%) |
Jan 26, 2015 | 79.84 | 79.84 | 78.63 | 79.05 | 90,863 | -0.95(-1.19%) |
Jan 23, 2015 | 80.00 | 80.58 | 78.84 | 80.00 | 48,531 | +0.05(+0.07%) |
Jan 22, 2015 | 78.68 | 79.95 | 78.10 | 79.95 | 38,284 | +2.01(+2.58%) |
Jan 21, 2015 | 77.78 | 78.57 | 76.72 | 77.94 | 73,537 | -0.26(-0.34%) |
Jan 20, 2015 | 79.63 | 79.63 | 77.52 | 78.20 | 45,536 | -1.32(-1.66%) |
Jan 16, 2015 | 78.31 | 79.63 | 77.46 | 79.53 | 60,279 | +0.95(+1.21%) |
Jan 15, 2015 | 78.04 | 78.89 | 77.20 | 78.57 | 44,453 | +0.64(+0.81%) |
Jan 14, 2015 | 77.41 | 78.47 | 76.72 | 77.94 | 30,967 | -0.53(-0.67%) |
Jan 13, 2015 | 78.63 | 79.74 | 77.41 | 78.47 | 40,602 | +0.26(+0.34%) |
Jan 12, 2015 | 77.46 | 78.73 | 76.72 | 78.20 | 63,851 | +0.69(+0.89%) |
Jan 09, 2015 | 76.62 | 78.42 | 76.46 | 77.52 | 83,794 | +1.22(+1.59%) |
Jan 08, 2015 | 75.66 | 76.88 | 75.13 | 76.30 | 85,923 | +1.11(+1.48%) |
Jan 07, 2015 | 74.92 | 75.45 | 73.81 | 75.19 | 73,848 | +1.01(+1.36%) |
Jan 06, 2015 | 74.08 | 74.82 | 72.75 | 74.18 | 66,513 | +0.32(+0.43%) |
Jan 05, 2015 | 73.34 | 74.39 | 72.22 | 73.86 | 49,100 | +0.26(+0.36%) |
Jan 02, 2015 | 76.19 | 76.19 | 72.49 | 73.60 | 48,649 | -2.43(-3.20%) |
Dec 31, 2014 | 76.19 | 76.03 | 76.03 | 76.03 | 36,343 | -0.16(-0.21%) |
Dec 30, 2014 | 76.72 | 77.30 | 74.98 | 76.19 | 45,896 | -0.85(-1.10%) |
Dec 29, 2014 | 75.08 | 77.09 | 74.34 | 77.04 | 60,517 | +1.80(+2.39%) |
Dec 26, 2014 | 74.87 | 75.72 | 73.84 | 75.24 | 27,932 | +0.63(+0.85%) |
Dec 24, 2014 | 74.13 | 74.61 | 74.61 | 74.61 | 21,129 | +0.58(+0.79%) |
Dec 23, 2014 | 73.97 | 74.71 | 73.07 | 74.02 | 37,929 | +0.69(+0.94%) |
Dec 22, 2014 | 71.48 | 73.49 | 71.06 | 73.34 | 48,688 | +1.80(+2.51%) |
Dec 19, 2014 | 72.59 | 73.39 | 70.69 | 71.54 | 165,905 | -1.06(-1.46%) |
Dec 18, 2014 | 72.91 | 72.97 | 71.75 | 72.59 | 60,586 | +0.32(+0.44%) |
Dec 17, 2014 | 71.01 | 72.28 | 69.84 | 72.28 | 66,643 | +1.38(+1.94%) |
Dec 16, 2014 | 70.64 | 71.75 | 70.11 | 70.90 | 68,368 | -0.05(-0.07%) |
Dec 15, 2014 | 71.27 | 71.96 | 70.72 | 70.95 | 49,023 | -0.05(-0.07%) |
Dec 12, 2014 | 71.91 | 72.86 | 70.90 | 71.01 | 54,666 | -1.80(-2.47%) |
Dec 11, 2014 | 72.44 | 73.81 | 71.70 | 72.81 | 48,007 | +0.37(+0.51%) |
Dec 10, 2014 | 72.70 | 73.76 | 72.20 | 72.44 | 45,871 | -0.69(-0.94%) |
Dec 09, 2014 | 71.01 | 73.12 | 70.32 | 73.12 | 61,370 | +1.22(+1.69%) |
Dec 08, 2014 | 72.59 | 73.81 | 71.70 | 71.91 | 47,376 | -1.01(-1.38%) |
Dec 05, 2014 | 73.49 | 73.71 | 72.75 | 72.91 | 60,500 | -0.37(-0.51%) |
Dec 04, 2014 | 72.54 | 73.60 | 72.17 | 73.28 | 129,977 | +0.63(+0.87%) |
Dec 03, 2014 | 72.91 | 73.65 | 72.65 | 72.65 | 117,956 | -0.21(-0.29%) |
Dec 02, 2014 | 73.23 | 74.08 | 72.75 | 72.86 | 163,211 | -0.37(-0.51%) |
Dec 01, 2014 | 75.35 | 75.66 | 73.18 | 73.23 | 120,060 | -1.69(-2.26%) |
Nov 28, 2014 | 75.19 | 76.06 | 74.76 | 74.92 | 39,072 | -0.16(-0.21%) |
Nov 26, 2014 | 75.29 | 75.08 | 75.08 | 75.08 | 46,398 | -0.26(-0.35%) |
Nov 25, 2014 | 75.88 | 76.72 | 75.29 | 75.35 | 33,210 | -0.42(-0.56%) |
Nov 24, 2014 | 74.50 | 75.82 | 74.50 | 75.77 | 38,335 | +1.27(+1.70%) |
Nov 21, 2014 | 75.66 | 75.93 | 73.86 | 74.50 | 61,094 | -0.05(-0.07%) |
Nov 20, 2014 | 74.45 | 75.35 | 74.13 | 74.55 | 47,931 | -0.16(-0.21%) |
Nov 19, 2014 | 74.13 | 74.87 | 72.49 | 74.71 | 115,255 | +0.69(+0.93%) |
Nov 18, 2014 | 74.34 | 75.56 | 73.76 | 74.02 | 87,216 | -0.42(-0.57%) |
Nov 17, 2014 | 73.67 | 75.23 | 73.20 | 74.45 | 162,976 | +0.78(+1.06%) |
Nov 14, 2014 | 73.35 | 74.03 | 72.68 | 73.67 | 105,292 | +0.52(+0.71%) |
Nov 13, 2014 | 74.39 | 75.18 | 72.94 | 73.14 | 119,135 | -1.30(-1.75%) |
Nov 12, 2014 | 74.39 | 75.07 | 73.72 | 74.45 | 112,766 | +0.00(+0.00%) |
Nov 11, 2014 | 75.59 | 75.80 | 74.13 | 74.45 | 162,051 | -1.09(-1.45%) |
Nov 10, 2014 | 74.55 | 75.64 | 73.67 | 75.54 | 64,620 | +0.99(+1.33%) |
Nov 07, 2014 | 74.55 | 75.12 | 73.98 | 74.55 | 120,350 | -0.21(-0.28%) |
Nov 06, 2014 | 73.35 | 75.51 | 73.35 | 74.76 | 195,140 | +1.51(+2.06%) |
Nov 05, 2014 | 71.74 | 73.72 | 71.74 | 73.25 | 174,224 | +1.93(+2.70%) |
Nov 04, 2014 | 65.28 | 73.20 | 65.28 | 71.32 | 1,024,985 | +6.51(+10.05%) |