Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 74.99 | 75.93 | 74.89 | 75.08 | 4,794,160 | -0.53(-0.70%) |
Jan 29, 2015 | 74.30 | 75.86 | 74.01 | 75.61 | 3,970,995 | +1.31(+1.77%) |
Jan 28, 2015 | 75.69 | 75.72 | 74.25 | 74.30 | 3,685,073 | -1.08(-1.43%) |
Jan 27, 2015 | 75.30 | 75.94 | 74.30 | 75.38 | 3,350,162 | -0.22(-0.29%) |
Jan 26, 2015 | 75.45 | 75.80 | 74.92 | 75.59 | 2,748,955 | +0.14(+0.18%) |
Jan 23, 2015 | 76.32 | 76.41 | 75.45 | 75.46 | 2,224,181 | -0.84(-1.10%) |
Jan 22, 2015 | 76.16 | 76.57 | 75.45 | 76.30 | 2,780,807 | +0.70(+0.93%) |
Jan 21, 2015 | 75.08 | 75.81 | 74.97 | 75.59 | 2,194,633 | +0.26(+0.34%) |
Jan 20, 2015 | 75.62 | 75.68 | 74.51 | 75.34 | 2,491,173 | +0.10(+0.13%) |
Jan 16, 2015 | 74.26 | 75.24 | 73.76 | 75.24 | 2,679,914 | +0.90(+1.22%) |
Jan 15, 2015 | 74.88 | 75.41 | 74.16 | 74.34 | 2,151,964 | -0.54(-0.72%) |
Jan 14, 2015 | 73.94 | 75.03 | 73.89 | 74.88 | 2,344,798 | -0.15(-0.20%) |
Jan 13, 2015 | 75.69 | 76.23 | 74.43 | 75.03 | 2,624,915 | -0.09(-0.12%) |
Jan 12, 2015 | 75.62 | 75.78 | 74.88 | 75.12 | 1,678,777 | -0.35(-0.46%) |
Jan 09, 2015 | 76.22 | 76.39 | 75.06 | 75.47 | 1,756,486 | -0.57(-0.75%) |
Jan 08, 2015 | 74.96 | 76.07 | 74.93 | 76.04 | 2,129,459 | +1.79(+2.41%) |
Jan 07, 2015 | 74.07 | 74.56 | 73.70 | 74.25 | 2,103,509 | +0.80(+1.09%) |
Jan 06, 2015 | 74.75 | 74.86 | 72.93 | 73.45 | 3,326,273 | -1.02(-1.38%) |
Jan 05, 2015 | 75.98 | 75.98 | 74.34 | 74.47 | 2,265,951 | -1.89(-2.47%) |
Jan 02, 2015 | 76.75 | 76.99 | 75.72 | 76.36 | 1,709,221 | -0.02(-0.02%) |
Dec 31, 2014 | 77.84 | 76.38 | 76.38 | 76.38 | 1,562,147 | -1.11(-1.43%) |
Dec 30, 2014 | 77.39 | 77.64 | 77.16 | 77.48 | 1,168,477 | -0.19(-0.25%) |
Dec 29, 2014 | 77.93 | 78.01 | 77.63 | 77.68 | 1,036,486 | -0.19(-0.24%) |
Dec 26, 2014 | 78.05 | 78.21 | 77.86 | 77.87 | 691,138 | -0.06(-0.08%) |
Dec 24, 2014 | 78.04 | 77.93 | 77.93 | 77.93 | 960,265 | -0.08(-0.10%) |
Dec 23, 2014 | 77.98 | 78.32 | 77.62 | 78.01 | 999,064 | +0.35(+0.45%) |
Dec 22, 2014 | 77.33 | 77.70 | 77.09 | 77.66 | 1,406,158 | +0.60(+0.78%) |
Dec 19, 2014 | 76.62 | 77.25 | 76.32 | 77.05 | 3,634,586 | +0.47(+0.61%) |
Dec 18, 2014 | 75.81 | 76.59 | 75.51 | 76.59 | 2,097,126 | +1.79(+2.39%) |
Dec 17, 2014 | 74.21 | 75.02 | 73.59 | 74.80 | 3,845,341 | +0.62(+0.83%) |
Dec 16, 2014 | 74.13 | 75.79 | 74.06 | 74.18 | 1,738,817 | -0.02(-0.03%) |
Dec 15, 2014 | 75.51 | 75.51 | 74.05 | 74.21 | 2,774,287 | -0.67(-0.90%) |
Dec 12, 2014 | 75.53 | 76.03 | 74.87 | 74.88 | 1,953,920 | -1.35(-1.77%) |
Dec 11, 2014 | 76.29 | 76.89 | 76.08 | 76.23 | 1,557,787 | +0.30(+0.40%) |
Dec 10, 2014 | 76.70 | 76.79 | 75.79 | 75.92 | 2,149,644 | -1.11(-1.44%) |
Dec 09, 2014 | 76.54 | 77.30 | 76.20 | 77.03 | 2,919,527 | -0.27(-0.35%) |
Dec 08, 2014 | 78.03 | 78.48 | 77.23 | 77.30 | 2,016,750 | -0.29(-0.37%) |
Dec 05, 2014 | 77.09 | 77.98 | 77.01 | 77.59 | 1,929,115 | +0.42(+0.54%) |
Dec 04, 2014 | 77.62 | 77.71 | 76.92 | 77.18 | 2,373,225 | -0.51(-0.65%) |
Dec 03, 2014 | 76.45 | 77.78 | 76.40 | 77.68 | 2,236,480 | +1.46(+1.92%) |
Dec 02, 2014 | 75.87 | 76.53 | 75.75 | 76.22 | 2,280,535 | +0.54(+0.71%) |
Dec 01, 2014 | 76.04 | 76.13 | 75.53 | 75.68 | 2,385,680 | -0.50(-0.65%) |
Nov 28, 2014 | 76.86 | 76.91 | 76.04 | 76.18 | 1,295,212 | -0.48(-0.63%) |
Nov 26, 2014 | 76.70 | 76.66 | 76.66 | 76.66 | 2,175,363 | -0.15(-0.20%) |
Nov 25, 2014 | 77.05 | 77.18 | 76.61 | 76.81 | 2,496,763 | -0.30(-0.39%) |
Nov 24, 2014 | 77.06 | 77.31 | 76.85 | 77.11 | 1,296,800 | +0.15(+0.20%) |
Nov 21, 2014 | 77.23 | 77.47 | 76.87 | 76.96 | 2,024,555 | +0.66(+0.86%) |
Nov 20, 2014 | 75.47 | 76.32 | 75.34 | 76.30 | 2,161,125 | +0.34(+0.45%) |
Nov 19, 2014 | 75.84 | 75.96 | 75.48 | 75.96 | 1,886,345 | -0.05(-0.06%) |
Nov 18, 2014 | 75.45 | 76.20 | 75.39 | 76.00 | 2,073,240 | +0.59(+0.78%) |
Nov 17, 2014 | 75.09 | 75.47 | 74.81 | 75.42 | 2,213,427 | +0.16(+0.21%) |
Nov 14, 2014 | 74.30 | 75.26 | 74.30 | 75.26 | 2,924,517 | +0.90(+1.21%) |
Nov 13, 2014 | 74.79 | 74.97 | 74.24 | 74.36 | 2,703,552 | -0.46(-0.61%) |
Nov 12, 2014 | 74.45 | 74.98 | 74.44 | 74.82 | 1,590,586 | +0.18(+0.25%) |
Nov 11, 2014 | 74.69 | 75.03 | 74.40 | 74.63 | 2,229,821 | -0.06(-0.08%) |
Nov 10, 2014 | 74.41 | 74.95 | 74.37 | 74.69 | 2,211,815 | +0.21(+0.28%) |
Nov 07, 2014 | 74.62 | 74.76 | 74.18 | 74.48 | 1,926,114 | -0.12(-0.16%) |
Nov 06, 2014 | 73.83 | 74.66 | 73.56 | 74.60 | 1,647,657 | +1.00(+1.35%) |
Nov 05, 2014 | 73.32 | 73.71 | 73.07 | 73.60 | 1,660,309 | +0.66(+0.90%) |
Nov 04, 2014 | 72.83 | 73.22 | 72.67 | 72.95 | 2,962,672 | +0.00(+0.00%) |