Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 76.54 | 77.02 | 76.45 | 76.51 | 511,527 | -0.49(-0.64%) |
Jan 29, 2015 | 76.88 | 77.06 | 76.49 | 77.00 | 367,870 | +0.67(+0.88%) |
Jan 28, 2015 | 77.22 | 77.55 | 76.24 | 76.33 | 364,489 | -1.76(-2.25%) |
Jan 27, 2015 | 77.56 | 78.25 | 77.33 | 78.09 | 278,861 | +1.19(+1.55%) |
Jan 26, 2015 | 77.44 | 77.56 | 76.71 | 76.90 | 336,529 | -0.71(-0.91%) |
Jan 23, 2015 | 78.05 | 78.27 | 77.37 | 77.61 | 656,563 | +1.52(+1.99%) |
Jan 22, 2015 | 75.42 | 76.40 | 75.32 | 76.09 | 348,396 | -0.89(-1.16%) |
Jan 21, 2015 | 77.08 | 77.60 | 76.28 | 76.99 | 639,940 | +0.63(+0.83%) |
Jan 20, 2015 | 77.73 | 77.73 | 76.09 | 76.36 | 2,854,156 | +0.48(+0.63%) |
Jan 16, 2015 | 75.88 | 75.88 | 75.88 | 0 | -1.79(-2.30%) | |
Jan 15, 2015 | 78.16 | 77.67 | 5,384,335 | +4.68(+6.41%) | ||
Jan 14, 2015 | 72.91 | 73.04 | 72.66 | 72.99 | 354,038 | +0.47(+0.65%) |
Jan 13, 2015 | 72.52 | 426,156 | +0.46(+0.64%) | |||
Jan 12, 2015 | 72.11 | 72.15 | 71.89 | 72.06 | 427,149 | +0.25(+0.35%) |
Jan 09, 2015 | 71.81 | 71.94 | 71.50 | 71.81 | 373,275 | +0.35(+0.49%) |
Jan 08, 2015 | 71.11 | 71.70 | 70.99 | 71.46 | 779,801 | +0.71(+1.01%) |
Jan 07, 2015 | 70.43 | 70.91 | 70.34 | 70.75 | 462,838 | +0.14(+0.19%) |
Jan 06, 2015 | 70.92 | 71.07 | 70.55 | 70.61 | 405,703 | -0.35(-0.49%) |
Jan 05, 2015 | 71.49 | 71.54 | 70.74 | 70.96 | 790,084 | -1.69(-2.33%) |
Jan 02, 2015 | 72.91 | 72.95 | 72.42 | 72.65 | 394,358 | -0.30(-0.41%) |
Dec 31, 2014 | 72.95 | 72.95 | 72.95 | 0 | -0.69(-0.93%) | |
Dec 30, 2014 | 73.92 | 73.96 | 73.64 | 73.64 | 350,188 | -0.24(-0.33%) |
Dec 29, 2014 | 74.19 | 74.20 | 73.83 | 73.88 | 327,665 | +0.17(+0.23%) |
Dec 26, 2014 | 73.91 | 74.08 | 73.71 | 73.71 | 300,693 | -0.31(-0.41%) |
Dec 24, 2014 | 74.02 | 74.02 | 74.02 | 0 | +0.09(+0.13%) | |
Dec 23, 2014 | 74.07 | 74.13 | 73.75 | 73.92 | 805,770 | +0.04(+0.05%) |
Dec 22, 2014 | 73.99 | 74.13 | 73.83 | 73.88 | 817,092 | +0.40(+0.54%) |
Dec 19, 2014 | 73.57 | 73.74 | 73.38 | 73.48 | 721,681 | +0.33(+0.44%) |
Dec 18, 2014 | 72.36 | 73.16 | 72.20 | 73.16 | 663,398 | +0.97(+1.34%) |
Dec 17, 2014 | 72.54 | 72.72 | 71.83 | 72.19 | 662,004 | -0.36(-0.50%) |
Dec 16, 2014 | 72.97 | 72.55 | 516,022 | +1.18(+1.65%) | ||
Dec 15, 2014 | 72.48 | 72.52 | 71.35 | 71.37 | 604,334 | -1.43(-1.96%) |
Dec 12, 2014 | 73.57 | 73.67 | 72.72 | 72.80 | 453,371 | -0.87(-1.18%) |
Dec 11, 2014 | 73.71 | 74.13 | 73.61 | 73.67 | 611,264 | -0.08(-0.12%) |
Dec 10, 2014 | 73.91 | 74.03 | 73.59 | 73.75 | 351,995 | -0.12(-0.16%) |
Dec 09, 2014 | 74.03 | 74.23 | 73.77 | 73.88 | 305,827 | +0.02(+0.02%) |
Dec 08, 2014 | 73.97 | 74.12 | 73.86 | 73.86 | 304,322 | -0.20(-0.26%) |
Dec 05, 2014 | 74.01 | 74.24 | 73.83 | 74.06 | 492,314 | -0.27(-0.37%) |
Dec 04, 2014 | 74.41 | 74.70 | 74.10 | 74.33 | 1,254,038 | +0.33(+0.45%) |
Dec 03, 2014 | 74.05 | 74.09 | 73.84 | 74.00 | 675,325 | -1.08(-1.44%) |
Dec 02, 2014 | 75.42 | 75.47 | 74.92 | 75.08 | 379,446 | -0.57(-0.75%) |
Dec 01, 2014 | 75.62 | 76.01 | 75.15 | 75.65 | 561,518 | +0.60(+0.80%) |
Nov 28, 2014 | 75.02 | 75.37 | 74.98 | 75.05 | 122,781 | +0.24(+0.32%) |
Nov 26, 2014 | 74.81 | 74.81 | 74.81 | 0 | +0.56(+0.75%) | |
Nov 25, 2014 | 74.15 | 74.43 | 74.09 | 74.25 | 1,443,078 | -0.05(-0.07%) |
Nov 24, 2014 | 74.37 | 74.44 | 74.13 | 74.30 | 752,258 | -0.01(-0.01%) |
Nov 21, 2014 | 74.55 | 74.61 | 74.20 | 74.31 | 349,794 | -0.64(-0.85%) |
Nov 20, 2014 | 74.91 | 75.10 | 74.74 | 74.94 | 251,173 | +0.11(+0.15%) |
Nov 19, 2014 | 75.00 | 75.17 | 74.65 | 74.83 | 444,676 | +0.08(+0.11%) |
Nov 18, 2014 | 74.68 | 75.00 | 74.56 | 74.75 | 363,897 | +0.58(+0.78%) |
Nov 17, 2014 | 74.21 | 73.85 | 74.17 | 210,418 | -0.33(-0.44%) | |
Nov 14, 2014 | 74.00 | 74.70 | 73.90 | 74.50 | 490,929 | +0.21(+0.28%) |
Nov 13, 2014 | 73.84 | 74.34 | 73.71 | 74.29 | 379,365 | +0.72(+0.98%) |
Nov 12, 2014 | 73.43 | 73.69 | 73.36 | 73.57 | 537,166 | -0.03(-0.03%) |
Nov 11, 2014 | 73.31 | 73.70 | 73.17 | 73.59 | 303,990 | +0.64(+0.87%) |
Nov 10, 2014 | 73.16 | 73.20 | 72.86 | 72.96 | 394,414 | +0.16(+0.23%) |
Nov 07, 2014 | 72.40 | 72.92 | 72.28 | 72.80 | 1,249,183 | +0.05(+0.06%) |
Nov 06, 2014 | 72.92 | 73.08 | 72.70 | 72.75 | 225,476 | -0.50(-0.69%) |
Nov 05, 2014 | 73.26 | 73.29 | 73.02 | 73.25 | 336,578 | +0.31(+0.43%) |
Nov 04, 2014 | 72.86 | 73.20 | 72.82 | 72.94 | 367,556 | +0.30(+0.41%) |