Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 71.74 | 71.74 | 70.38 | 70.49 | 8,253,976 | -1.14(-1.60%) |
Jan 29, 2015 | 71.69 | 71.92 | 70.90 | 71.63 | 8,636,867 | +0.24(+0.33%) |
Jan 28, 2015 | 72.33 | 72.85 | 71.38 | 71.40 | 9,091,477 | -0.59(-0.81%) |
Jan 27, 2015 | 72.07 | 72.75 | 71.70 | 71.98 | 7,244,613 | -0.79(-1.08%) |
Jan 26, 2015 | 73.19 | 73.64 | 72.61 | 72.77 | 7,591,481 | -0.73(-0.99%) |
Jan 23, 2015 | 73.76 | 74.53 | 73.35 | 73.49 | 8,432,086 | -0.21(-0.28%) |
Jan 22, 2015 | 73.82 | 75.23 | 72.94 | 73.70 | 18,759,522 | -2.88(-3.76%) |
Jan 21, 2015 | 76.49 | 76.63 | 75.80 | 76.59 | 8,211,610 | +0.36(+0.47%) |
Jan 20, 2015 | 75.53 | 76.63 | 75.50 | 76.23 | 7,259,770 | +1.07(+1.42%) |
Jan 16, 2015 | 74.73 | 75.31 | 74.03 | 75.16 | 7,748,249 | +0.14(+0.19%) |
Jan 15, 2015 | 76.06 | 76.90 | 73.86 | 75.02 | 6,674,752 | -1.04(-1.37%) |
Jan 14, 2015 | 76.39 | 77.24 | 75.35 | 76.06 | 7,529,499 | -1.89(-2.42%) |
Jan 13, 2015 | 78.86 | 79.62 | 77.25 | 77.95 | 4,049,390 | -0.24(-0.30%) |
Jan 12, 2015 | 79.06 | 79.44 | 77.82 | 78.19 | 3,691,035 | -0.80(-1.02%) |
Jan 09, 2015 | 80.00 | 80.19 | 78.83 | 78.99 | 4,214,451 | -1.01(-1.27%) |
Jan 08, 2015 | 79.88 | 80.20 | 79.50 | 80.00 | 4,321,574 | +1.12(+1.42%) |
Jan 07, 2015 | 79.50 | 79.50 | 78.21 | 78.88 | 6,484,503 | +1.69(+2.18%) |
Jan 06, 2015 | 79.08 | 79.18 | 76.60 | 77.20 | 5,520,174 | -1.68(-2.13%) |
Jan 05, 2015 | 80.53 | 80.81 | 78.67 | 78.88 | 3,993,328 | -2.14(-2.64%) |
Jan 02, 2015 | 81.15 | 81.82 | 80.26 | 81.02 | 2,808,013 | -0.02(-0.02%) |
Dec 31, 2014 | 82.44 | 81.04 | 81.04 | 81.04 | 2,647,700 | -1.07(-1.30%) |
Dec 30, 2014 | 82.08 | 82.28 | 81.90 | 82.11 | 1,636,075 | +0.00(+0.00%) |
Dec 29, 2014 | 81.88 | 82.65 | 81.88 | 82.11 | 1,702,613 | -0.02(-0.02%) |
Dec 26, 2014 | 82.05 | 82.57 | 82.05 | 82.13 | 1,653,116 | +0.18(+0.22%) |
Dec 24, 2014 | 81.84 | 81.95 | 81.95 | 81.95 | 1,517,186 | +0.23(+0.28%) |
Dec 23, 2014 | 81.61 | 82.12 | 81.57 | 81.72 | 3,288,807 | +0.17(+0.21%) |
Dec 22, 2014 | 81.00 | 81.57 | 80.85 | 81.54 | 3,328,821 | +0.63(+0.77%) |
Dec 19, 2014 | 80.97 | 81.80 | 80.44 | 80.92 | 8,232,075 | -0.24(-0.29%) |
Dec 18, 2014 | 79.87 | 81.19 | 79.69 | 81.15 | 5,221,141 | +2.38(+3.02%) |
Dec 17, 2014 | 77.14 | 78.89 | 76.95 | 78.78 | 5,958,975 | +1.92(+2.49%) |
Dec 16, 2014 | 77.84 | 79.08 | 76.82 | 76.86 | 5,681,523 | -1.57(-2.00%) |
Dec 15, 2014 | 79.65 | 79.77 | 77.65 | 78.43 | 5,442,450 | -0.84(-1.05%) |
Dec 12, 2014 | 80.48 | 81.02 | 79.21 | 79.26 | 5,152,125 | -1.86(-2.29%) |
Dec 11, 2014 | 81.10 | 82.42 | 80.96 | 81.12 | 5,073,456 | +0.33(+0.41%) |
Dec 10, 2014 | 80.88 | 81.61 | 80.62 | 80.79 | 5,347,402 | -0.53(-0.65%) |
Dec 09, 2014 | 80.30 | 81.35 | 80.12 | 81.32 | 4,681,915 | -0.17(-0.21%) |
Dec 08, 2014 | 80.73 | 81.78 | 80.48 | 81.49 | 5,129,321 | +0.79(+0.98%) |
Dec 05, 2014 | 80.39 | 80.88 | 80.18 | 80.70 | 3,297,944 | +0.71(+0.89%) |
Dec 04, 2014 | 80.00 | 80.00 | 79.43 | 79.99 | 4,592,103 | +0.51(+0.64%) |
Dec 03, 2014 | 80.67 | 81.11 | 79.31 | 79.48 | 6,790,846 | -1.52(-1.88%) |
Dec 02, 2014 | 80.66 | 81.00 | 80.41 | 81.00 | 3,572,725 | +0.75(+0.93%) |
Dec 01, 2014 | 80.19 | 80.68 | 79.84 | 80.26 | 3,833,240 | -0.24(-0.30%) |
Nov 28, 2014 | 79.79 | 80.61 | 79.77 | 80.50 | 3,524,626 | +0.84(+1.06%) |
Nov 26, 2014 | 79.88 | 79.65 | 79.65 | 79.65 | 2,546,669 | +0.04(+0.05%) |
Nov 25, 2014 | 79.44 | 79.77 | 79.05 | 79.61 | 3,799,709 | +0.31(+0.40%) |
Nov 24, 2014 | 79.09 | 79.41 | 78.57 | 79.30 | 3,971,781 | +0.57(+0.72%) |
Nov 21, 2014 | 79.84 | 79.86 | 78.65 | 78.73 | 4,637,319 | -0.20(-0.25%) |
Nov 20, 2014 | 78.24 | 79.18 | 78.23 | 78.93 | 3,244,118 | +0.10(+0.13%) |
Nov 19, 2014 | 78.65 | 79.05 | 78.41 | 78.83 | 3,055,289 | -0.07(-0.09%) |
Nov 18, 2014 | 78.57 | 79.20 | 78.42 | 78.90 | 2,497,674 | +0.39(+0.50%) |
Nov 17, 2014 | 78.60 | 78.62 | 78.09 | 78.50 | 3,008,710 | -0.47(-0.60%) |
Nov 14, 2014 | 79.32 | 79.47 | 78.70 | 78.98 | 2,711,322 | -0.35(-0.44%) |
Nov 13, 2014 | 79.87 | 79.87 | 79.21 | 79.32 | 4,176,562 | -0.42(-0.52%) |
Nov 12, 2014 | 79.40 | 79.84 | 79.35 | 79.74 | 4,391,642 | -0.17(-0.21%) |
Nov 11, 2014 | 80.38 | 80.65 | 79.69 | 79.91 | 3,122,519 | -0.57(-0.71%) |
Nov 10, 2014 | 80.32 | 80.51 | 80.00 | 80.48 | 3,364,427 | +0.12(+0.15%) |
Nov 07, 2014 | 79.88 | 80.55 | 79.46 | 80.36 | 4,212,539 | +0.59(+0.74%) |
Nov 06, 2014 | 80.25 | 80.31 | 79.36 | 79.77 | 6,894,347 | -0.73(-0.91%) |
Nov 05, 2014 | 79.92 | 80.53 | 79.92 | 80.50 | 4,152,941 | +0.91(+1.14%) |
Nov 04, 2014 | 78.93 | 79.64 | 78.83 | 79.59 | 3,631,486 | +0.46(+0.58%) |