Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 72.89 | 73.33 | 72.35 | 72.37 | 8,079,769 | -1.16(-1.57%) |
Jan 29, 2015 | 72.68 | 73.74 | 71.97 | 73.53 | 6,346,901 | +0.82(+1.13%) |
Jan 28, 2015 | 74.07 | 74.62 | 72.64 | 72.71 | 7,485,435 | -1.14(-1.54%) |
Jan 27, 2015 | 73.63 | 74.64 | 73.63 | 73.85 | 6,508,549 | -1.10(-1.47%) |
Jan 26, 2015 | 74.47 | 75.05 | 72.93 | 74.94 | 14,890,242 | -0.42(-0.56%) |
Jan 23, 2015 | 75.93 | 76.87 | 75.20 | 75.37 | 26,324,124 | -8.29(-9.91%) |
Jan 22, 2015 | 82.35 | 83.77 | 81.94 | 83.66 | 4,108,103 | +1.88(+2.30%) |
Jan 21, 2015 | 81.37 | 82.25 | 81.12 | 81.78 | 2,928,758 | +0.27(+0.33%) |
Jan 20, 2015 | 81.18 | 81.73 | 80.43 | 81.50 | 5,633,134 | +0.74(+0.92%) |
Jan 16, 2015 | 80.03 | 80.79 | 79.42 | 80.77 | 6,139,074 | +0.74(+0.92%) |
Jan 15, 2015 | 80.08 | 80.81 | 79.84 | 80.03 | 3,888,460 | -0.06(-0.07%) |
Jan 14, 2015 | 79.83 | 80.31 | 79.40 | 80.08 | 4,071,051 | -0.54(-0.67%) |
Jan 13, 2015 | 80.90 | 81.91 | 80.13 | 80.63 | 4,419,776 | +0.34(+0.43%) |
Jan 12, 2015 | 80.49 | 80.98 | 79.89 | 80.28 | 3,001,889 | +0.03(+0.04%) |
Jan 09, 2015 | 80.86 | 81.02 | 79.90 | 80.25 | 2,813,555 | -0.59(-0.73%) |
Jan 08, 2015 | 80.03 | 81.01 | 80.03 | 80.85 | 3,931,884 | +1.43(+1.80%) |
Jan 07, 2015 | 79.27 | 79.64 | 78.78 | 79.42 | 2,662,348 | +0.73(+0.93%) |
Jan 06, 2015 | 79.20 | 79.72 | 78.00 | 78.69 | 5,209,383 | -0.52(-0.66%) |
Jan 05, 2015 | 80.54 | 80.54 | 79.05 | 79.21 | 4,810,121 | -1.62(-2.00%) |
Jan 02, 2015 | 81.48 | 81.75 | 80.11 | 80.82 | 3,643,649 | -0.58(-0.71%) |
Dec 31, 2014 | 82.34 | 81.40 | 81.40 | 81.40 | 1,903,495 | -0.71(-0.87%) |
Dec 30, 2014 | 82.23 | 82.68 | 81.82 | 82.11 | 3,203,978 | -0.23(-0.28%) |
Dec 29, 2014 | 81.85 | 82.49 | 81.63 | 82.34 | 2,405,984 | +0.38(+0.46%) |
Dec 26, 2014 | 82.33 | 82.43 | 81.86 | 81.96 | 1,761,293 | -0.35(-0.43%) |
Dec 24, 2014 | 82.61 | 82.31 | 82.31 | 82.31 | 1,752,587 | -0.03(-0.04%) |
Dec 23, 2014 | 82.08 | 82.82 | 82.08 | 82.34 | 3,642,790 | +0.33(+0.40%) |
Dec 22, 2014 | 81.55 | 82.01 | 81.28 | 82.01 | 3,219,098 | +0.76(+0.94%) |
Dec 19, 2014 | 81.13 | 82.00 | 80.82 | 81.25 | 7,622,051 | +0.02(+0.03%) |
Dec 18, 2014 | 80.35 | 81.35 | 80.04 | 81.23 | 5,137,205 | +1.74(+2.19%) |
Dec 17, 2014 | 79.68 | 79.81 | 77.96 | 79.48 | 8,879,888 | -0.94(-1.17%) |
Dec 16, 2014 | 80.74 | 81.57 | 80.42 | 80.42 | 6,671,584 | -0.67(-0.83%) |
Dec 15, 2014 | 80.67 | 81.64 | 80.59 | 81.09 | 5,843,438 | +0.55(+0.68%) |
Dec 12, 2014 | 80.80 | 81.44 | 80.51 | 80.55 | 5,756,192 | -0.46(-0.57%) |
Dec 11, 2014 | 80.87 | 81.70 | 80.64 | 81.01 | 4,882,077 | +0.42(+0.52%) |
Dec 10, 2014 | 80.68 | 81.45 | 80.07 | 80.59 | 6,119,197 | +0.02(+0.03%) |
Dec 09, 2014 | 80.01 | 80.61 | 79.53 | 80.57 | 4,040,390 | -0.13(-0.16%) |
Dec 08, 2014 | 81.35 | 81.35 | 80.55 | 80.70 | 4,215,082 | -0.56(-0.69%) |
Dec 05, 2014 | 81.01 | 81.45 | 80.82 | 81.26 | 2,612,069 | +0.40(+0.50%) |
Dec 04, 2014 | 81.12 | 81.12 | 80.33 | 80.86 | 3,285,922 | -0.34(-0.42%) |
Dec 03, 2014 | 81.12 | 81.44 | 80.77 | 81.20 | 4,685,338 | +0.36(+0.44%) |
Dec 02, 2014 | 80.79 | 81.39 | 80.57 | 80.85 | 4,580,349 | +0.45(+0.56%) |
Dec 01, 2014 | 80.77 | 81.51 | 79.86 | 80.39 | 6,581,087 | -0.10(-0.12%) |
Nov 28, 2014 | 79.96 | 81.34 | 79.67 | 80.49 | 5,447,436 | +2.15(+2.75%) |
Nov 26, 2014 | 78.44 | 78.33 | 78.33 | 78.33 | 2,436,250 | -0.10(-0.13%) |
Nov 25, 2014 | 78.52 | 78.85 | 78.32 | 78.44 | 3,736,404 | -0.10(-0.13%) |
Nov 24, 2014 | 78.82 | 79.07 | 78.52 | 78.54 | 3,672,322 | -0.07(-0.08%) |
Nov 21, 2014 | 78.80 | 79.48 | 78.47 | 78.61 | 5,199,310 | +0.47(+0.60%) |
Nov 20, 2014 | 77.13 | 78.60 | 77.00 | 78.14 | 9,546,257 | +0.78(+1.01%) |
Nov 19, 2014 | 77.49 | 77.75 | 77.16 | 77.35 | 4,945,740 | -0.29(-0.37%) |
Nov 18, 2014 | 78.22 | 78.28 | 77.59 | 77.64 | 4,589,661 | -0.32(-0.41%) |
Nov 17, 2014 | 78.17 | 78.33 | 77.79 | 77.96 | 3,985,561 | -0.26(-0.34%) |
Nov 14, 2014 | 79.03 | 79.07 | 77.97 | 78.22 | 6,112,934 | -0.70(-0.89%) |
Nov 13, 2014 | 79.53 | 79.70 | 77.75 | 78.93 | 8,085,441 | -0.12(-0.15%) |
Nov 12, 2014 | 78.91 | 79.13 | 78.42 | 79.04 | 4,904,114 | -0.10(-0.13%) |
Nov 11, 2014 | 79.50 | 79.61 | 78.87 | 79.15 | 3,774,714 | -0.21(-0.27%) |
Nov 10, 2014 | 78.83 | 79.54 | 78.54 | 79.36 | 4,995,978 | +0.52(+0.66%) |
Nov 07, 2014 | 78.96 | 79.03 | 78.43 | 78.83 | 4,359,212 | +0.03(+0.04%) |
Nov 06, 2014 | 78.43 | 78.87 | 78.11 | 78.80 | 4,109,231 | +0.55(+0.70%) |
Nov 05, 2014 | 78.55 | 78.64 | 77.73 | 78.26 | 4,292,921 | +0.33(+0.43%) |
Nov 04, 2014 | 76.94 | 78.59 | 76.93 | 77.92 | 6,564,857 | +1.05(+1.36%) |