Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 77.72 | 78.05 | 76.37 | 76.54 | 5,234,814 | -1.89(-2.41%) |
Jan 29, 2015 | 77.94 | 78.54 | 76.78 | 78.43 | 5,786,047 | +0.27(+0.35%) |
Jan 28, 2015 | 79.49 | 80.25 | 78.11 | 78.16 | 4,869,672 | -0.85(-1.07%) |
Jan 27, 2015 | 78.95 | 79.70 | 78.55 | 79.00 | 3,213,714 | -0.78(-0.97%) |
Jan 26, 2015 | 80.19 | 80.25 | 79.28 | 79.78 | 4,214,595 | -0.48(-0.60%) |
Jan 23, 2015 | 79.08 | 81.37 | 78.69 | 80.25 | 7,512,925 | +2.43(+3.13%) |
Jan 22, 2015 | 78.10 | 78.26 | 76.83 | 77.82 | 5,651,924 | +0.11(+0.14%) |
Jan 21, 2015 | 77.11 | 77.91 | 76.85 | 77.71 | 3,199,750 | +0.21(+0.27%) |
Jan 20, 2015 | 77.73 | 78.10 | 76.69 | 77.50 | 4,861,972 | +0.59(+0.77%) |
Jan 16, 2015 | 75.85 | 76.98 | 75.56 | 76.90 | 6,168,622 | +0.87(+1.14%) |
Jan 15, 2015 | 77.27 | 77.82 | 76.03 | 76.03 | 4,465,703 | -1.24(-1.60%) |
Jan 14, 2015 | 76.48 | 77.48 | 76.48 | 77.27 | 3,958,467 | -0.36(-0.46%) |
Jan 13, 2015 | 77.62 | 78.48 | 76.73 | 77.63 | 4,371,526 | +0.55(+0.71%) |
Jan 12, 2015 | 77.67 | 77.80 | 76.14 | 77.08 | 3,513,637 | -0.38(-0.49%) |
Jan 09, 2015 | 78.84 | 78.91 | 77.37 | 77.46 | 3,386,587 | -1.31(-1.66%) |
Jan 08, 2015 | 78.01 | 78.92 | 78.01 | 78.77 | 3,276,166 | +1.41(+1.82%) |
Jan 07, 2015 | 77.57 | 78.18 | 77.11 | 77.36 | 3,334,152 | +0.56(+0.72%) |
Jan 06, 2015 | 76.97 | 77.90 | 76.36 | 76.80 | 5,407,671 | -0.18(-0.23%) |
Jan 05, 2015 | 78.22 | 78.22 | 76.73 | 76.98 | 4,029,243 | -1.50(-1.91%) |
Jan 02, 2015 | 78.45 | 78.96 | 77.59 | 78.48 | 2,718,930 | +0.24(+0.31%) |
Dec 31, 2014 | 79.06 | 78.23 | 78.23 | 78.23 | 2,226,276 | -0.63(-0.79%) |
Dec 30, 2014 | 79.24 | 79.42 | 78.74 | 78.86 | 1,897,274 | -0.74(-0.93%) |
Dec 29, 2014 | 79.41 | 79.81 | 79.22 | 79.60 | 1,258,742 | +0.03(+0.04%) |
Dec 26, 2014 | 79.90 | 80.01 | 79.57 | 79.57 | 1,310,260 | -0.26(-0.32%) |
Dec 24, 2014 | 80.13 | 79.83 | 79.83 | 79.83 | 774,617 | -0.02(-0.02%) |
Dec 23, 2014 | 79.56 | 80.16 | 79.50 | 79.85 | 1,945,040 | +0.60(+0.76%) |
Dec 22, 2014 | 79.06 | 79.85 | 78.94 | 79.24 | 3,269,521 | +0.04(+0.05%) |
Dec 19, 2014 | 78.81 | 79.66 | 78.64 | 79.20 | 5,639,728 | +0.41(+0.53%) |
Dec 18, 2014 | 77.48 | 78.79 | 77.26 | 78.79 | 4,656,153 | +2.33(+3.04%) |
Dec 17, 2014 | 75.48 | 76.60 | 74.84 | 76.46 | 6,278,676 | +1.00(+1.33%) |
Dec 16, 2014 | 75.09 | 76.78 | 75.02 | 75.46 | 5,157,853 | +0.45(+0.59%) |
Dec 15, 2014 | 75.97 | 76.21 | 74.67 | 75.02 | 4,242,497 | -0.05(-0.07%) |
Dec 12, 2014 | 76.03 | 76.33 | 75.04 | 75.07 | 3,018,848 | -1.57(-2.05%) |
Dec 11, 2014 | 76.50 | 77.12 | 76.39 | 76.64 | 2,827,015 | +0.31(+0.40%) |
Dec 10, 2014 | 77.66 | 77.71 | 76.26 | 76.34 | 3,049,937 | -1.43(-1.83%) |
Dec 09, 2014 | 76.33 | 77.83 | 76.30 | 77.76 | 2,190,835 | +0.45(+0.58%) |
Dec 08, 2014 | 77.80 | 78.12 | 77.18 | 77.32 | 2,003,822 | -0.74(-0.94%) |
Dec 05, 2014 | 78.00 | 78.30 | 77.81 | 78.05 | 1,880,539 | +0.34(+0.43%) |
Dec 04, 2014 | 78.18 | 78.18 | 77.33 | 77.72 | 2,442,865 | -0.56(-0.71%) |
Dec 03, 2014 | 76.84 | 78.34 | 76.84 | 78.27 | 3,440,985 | +1.65(+2.16%) |
Dec 02, 2014 | 76.32 | 76.62 | 76.13 | 76.62 | 2,152,827 | +0.36(+0.47%) |
Dec 01, 2014 | 77.20 | 77.44 | 76.20 | 76.26 | 3,885,843 | -1.31(-1.69%) |
Nov 28, 2014 | 77.71 | 77.79 | 77.47 | 77.57 | 1,978,501 | -0.01(-0.01%) |
Nov 26, 2014 | 77.62 | 77.58 | 77.58 | 77.58 | 2,788,113 | +0.16(+0.20%) |
Nov 25, 2014 | 76.93 | 77.68 | 76.85 | 77.42 | 3,562,099 | +0.48(+0.62%) |
Nov 24, 2014 | 77.15 | 77.40 | 76.70 | 76.94 | 2,496,803 | +0.03(+0.04%) |
Nov 21, 2014 | 76.53 | 77.05 | 76.43 | 76.91 | 4,254,684 | +1.17(+1.55%) |
Nov 20, 2014 | 75.27 | 75.85 | 75.05 | 75.74 | 2,219,092 | +0.13(+0.17%) |
Nov 19, 2014 | 75.61 | 75.71 | 75.16 | 75.61 | 1,723,906 | -0.20(-0.27%) |
Nov 18, 2014 | 75.36 | 76.14 | 75.24 | 75.81 | 2,845,360 | +0.64(+0.85%) |
Nov 17, 2014 | 74.90 | 75.26 | 74.90 | 75.17 | 2,236,282 | -0.20(-0.27%) |
Nov 14, 2014 | 75.65 | 75.78 | 75.21 | 75.38 | 1,731,007 | -0.21(-0.28%) |
Nov 13, 2014 | 75.57 | 76.16 | 75.34 | 75.59 | 3,105,391 | +0.04(+0.05%) |
Nov 12, 2014 | 75.04 | 75.68 | 75.02 | 75.55 | 2,325,225 | +0.02(+0.03%) |
Nov 11, 2014 | 75.70 | 76.01 | 75.34 | 75.53 | 1,571,235 | -0.23(-0.30%) |
Nov 10, 2014 | 75.44 | 75.84 | 75.07 | 75.75 | 2,347,377 | +0.39(+0.52%) |
Nov 07, 2014 | 75.31 | 75.53 | 74.86 | 75.36 | 3,036,812 | +0.05(+0.06%) |
Nov 06, 2014 | 75.45 | 75.52 | 74.86 | 75.31 | 3,875,545 | +0.00(+0.00%) |
Nov 05, 2014 | 75.01 | 75.45 | 74.53 | 75.31 | 3,565,702 | +1.11(+1.49%) |
Nov 04, 2014 | 74.53 | 74.65 | 73.89 | 74.21 | 3,455,784 | -0.29(-0.39%) |