Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 71.32 | 71.49 | 70.06 | 70.13 | 2,331,834 | -1.51(-2.11%) |
Jan 29, 2015 | 70.03 | 71.82 | 69.81 | 71.64 | 2,538,051 | +1.39(+1.98%) |
Jan 28, 2015 | 71.54 | 71.84 | 70.07 | 70.25 | 2,281,065 | -1.21(-1.69%) |
Jan 27, 2015 | 71.71 | 72.36 | 71.48 | 71.46 | 1,798,640 | -1.28(-1.76%) |
Jan 26, 2015 | 72.61 | 73.15 | 71.68 | 72.74 | 3,593,663 | -1.32(-1.78%) |
Jan 23, 2015 | 73.44 | 74.40 | 73.06 | 74.06 | 1,851,700 | +0.58(+0.79%) |
Jan 22, 2015 | 71.90 | 73.65 | 70.90 | 73.48 | 2,178,508 | +1.94(+2.71%) |
Jan 21, 2015 | 71.16 | 71.89 | 70.37 | 71.54 | 1,787,889 | +0.05(+0.07%) |
Jan 20, 2015 | 71.79 | 71.99 | 70.58 | 71.49 | 1,592,770 | -0.24(-0.33%) |
Jan 16, 2015 | 70.03 | 71.85 | 70.03 | 71.73 | 2,375,295 | +1.44(+2.05%) |
Jan 15, 2015 | 71.71 | 71.75 | 70.16 | 70.29 | 2,839,158 | +0.30(+0.43%) |
Jan 14, 2015 | 69.88 | 70.40 | 68.98 | 69.99 | 1,886,635 | -0.60(-0.85%) |
Jan 13, 2015 | 71.95 | 72.96 | 69.95 | 70.59 | 2,103,821 | -0.53(-0.75%) |
Jan 12, 2015 | 72.13 | 72.26 | 70.75 | 71.12 | 1,328,577 | -0.72(-1.00%) |
Jan 09, 2015 | 72.89 | 73.13 | 71.63 | 71.84 | 1,730,255 | -1.08(-1.47%) |
Jan 08, 2015 | 71.40 | 73.06 | 71.31 | 72.92 | 2,612,677 | +1.81(+2.54%) |
Jan 07, 2015 | 70.77 | 71.29 | 70.42 | 71.11 | 2,378,276 | +0.58(+0.82%) |
Jan 06, 2015 | 71.95 | 72.10 | 69.88 | 70.53 | 2,895,356 | -1.45(-2.01%) |
Jan 05, 2015 | 72.21 | 72.43 | 71.57 | 71.98 | 2,405,286 | -0.36(-0.50%) |
Jan 02, 2015 | 72.70 | 73.20 | 71.89 | 72.34 | 2,356,405 | -0.36(-0.50%) |
Dec 31, 2014 | 73.40 | 72.70 | 72.70 | 72.70 | 1,359,300 | -0.38(-0.53%) |
Dec 30, 2014 | 73.63 | 73.86 | 72.75 | 73.08 | 1,581,717 | -1.05(-1.41%) |
Dec 29, 2014 | 74.56 | 74.58 | 74.00 | 74.13 | 925,144 | -0.54(-0.72%) |
Dec 26, 2014 | 74.74 | 75.17 | 74.42 | 74.67 | 1,083,910 | -0.07(-0.09%) |
Dec 24, 2014 | 74.49 | 74.74 | 74.74 | 74.74 | 1,204,600 | +0.36(+0.48%) |
Dec 23, 2014 | 74.65 | 75.00 | 74.29 | 74.38 | 1,941,125 | -0.12(-0.16%) |
Dec 22, 2014 | 74.38 | 75.14 | 74.38 | 74.50 | 3,815,437 | +0.05(+0.07%) |
Dec 19, 2014 | 75.00 | 75.23 | 73.99 | 74.45 | 6,969,464 | -0.44(-0.59%) |
Dec 18, 2014 | 75.41 | 75.54 | 74.60 | 74.89 | 6,904,734 | +0.89(+1.21%) |
Dec 17, 2014 | 72.50 | 74.57 | 72.16 | 74.00 | 4,180,909 | +1.68(+2.32%) |
Dec 16, 2014 | 72.87 | 73.80 | 72.31 | 72.32 | 4,056,967 | -0.72(-0.99%) |
Dec 15, 2014 | 75.66 | 76.13 | 72.84 | 73.04 | 9,676,621 | -2.98(-3.92%) |
Dec 12, 2014 | 74.17 | 77.56 | 73.71 | 76.02 | 12,613,681 | +6.28(+9.00%) |
Dec 11, 2014 | 70.10 | 71.14 | 69.66 | 69.74 | 5,144,621 | -0.11(-0.16%) |
Dec 10, 2014 | 71.56 | 71.97 | 69.74 | 69.85 | 2,577,609 | -1.72(-2.40%) |
Dec 09, 2014 | 71.34 | 71.66 | 70.68 | 71.56 | 2,866,736 | -0.48(-0.67%) |
Dec 08, 2014 | 72.40 | 72.78 | 71.60 | 72.05 | 1,639,677 | -0.35(-0.48%) |
Dec 05, 2014 | 73.16 | 73.25 | 72.36 | 72.40 | 3,061,817 | -0.63(-0.86%) |
Dec 04, 2014 | 73.09 | 73.23 | 72.40 | 73.03 | 1,428,212 | -0.15(-0.20%) |
Dec 03, 2014 | 73.64 | 73.64 | 72.89 | 73.18 | 1,576,865 | -0.29(-0.39%) |
Dec 02, 2014 | 74.00 | 74.00 | 73.08 | 73.47 | 1,843,614 | -0.28(-0.38%) |
Dec 01, 2014 | 73.64 | 73.97 | 73.20 | 73.75 | 2,023,316 | +0.07(+0.10%) |
Nov 28, 2014 | 73.13 | 74.10 | 73.05 | 73.68 | 978,374 | +0.70(+0.96%) |
Nov 26, 2014 | 72.08 | 72.98 | 72.98 | 72.98 | 1,467,600 | +0.98(+1.36%) |
Nov 25, 2014 | 71.20 | 72.52 | 71.20 | 72.00 | 2,842,637 | +0.78(+1.09%) |
Nov 24, 2014 | 71.52 | 71.55 | 70.73 | 71.22 | 1,821,157 | -0.09(-0.13%) |
Nov 21, 2014 | 72.00 | 72.55 | 71.18 | 71.32 | 4,554,447 | +0.88(+1.25%) |
Nov 20, 2014 | 70.33 | 70.55 | 70.02 | 70.44 | 2,250,485 | -0.38(-0.54%) |
Nov 19, 2014 | 71.01 | 71.06 | 70.42 | 70.82 | 2,193,796 | -0.01(-0.01%) |
Nov 18, 2014 | 69.86 | 71.08 | 69.86 | 70.83 | 2,833,165 | +0.86(+1.23%) |
Nov 17, 2014 | 70.98 | 71.25 | 69.87 | 69.97 | 3,443,117 | -1.45(-2.03%) |
Nov 14, 2014 | 71.70 | 72.00 | 71.35 | 71.42 | 2,470,527 | -0.30(-0.42%) |
Nov 13, 2014 | 71.65 | 72.08 | 71.30 | 71.72 | 2,560,802 | +0.31(+0.43%) |
Nov 12, 2014 | 71.35 | 71.73 | 71.26 | 71.41 | 1,581,709 | -0.29(-0.40%) |
Nov 11, 2014 | 71.81 | 72.00 | 71.40 | 71.70 | 1,876,039 | +0.00(+0.00%) |
Nov 10, 2014 | 71.63 | 72.00 | 71.18 | 71.70 | 2,388,783 | +0.10(+0.14%) |
Nov 07, 2014 | 72.35 | 72.40 | 71.44 | 71.60 | 4,303,060 | -0.50(-0.69%) |
Nov 06, 2014 | 71.59 | 72.37 | 71.37 | 72.10 | 2,345,269 | +0.73(+1.02%) |
Nov 05, 2014 | 71.53 | 72.04 | 70.89 | 71.37 | 6,146,563 | +0.30(+0.42%) |
Nov 04, 2014 | 69.95 | 71.10 | 69.75 | 71.07 | 2,995,992 | +1.16(+1.66%) |