Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 76.88 | 77.60 | 76.60 | 76.90 | 691,836 | -0.68(-0.88%) |
Jan 29, 2015 | 77.61 | 77.74 | 76.62 | 77.59 | 592,575 | -0.01(-0.01%) |
Jan 28, 2015 | 77.95 | 78.59 | 77.42 | 77.60 | 641,501 | -0.19(-0.25%) |
Jan 27, 2015 | 76.92 | 78.25 | 76.70 | 77.79 | 689,949 | +0.23(+0.29%) |
Jan 26, 2015 | 77.57 | 77.82 | 76.99 | 77.56 | 677,658 | -0.05(-0.07%) |
Jan 23, 2015 | 77.76 | 78.21 | 77.61 | 77.61 | 365,560 | -0.38(-0.49%) |
Jan 22, 2015 | 77.10 | 78.00 | 76.82 | 78.00 | 501,342 | +1.14(+1.48%) |
Jan 21, 2015 | 76.12 | 76.95 | 75.98 | 76.86 | 546,313 | +0.74(+0.97%) |
Jan 20, 2015 | 76.08 | 76.44 | 74.97 | 76.12 | 610,811 | +0.25(+0.34%) |
Jan 16, 2015 | 75.20 | 75.90 | 74.77 | 75.87 | 817,812 | +0.57(+0.76%) |
Jan 15, 2015 | 75.70 | 76.05 | 75.00 | 75.29 | 511,424 | -0.26(-0.35%) |
Jan 14, 2015 | 75.04 | 75.60 | 74.84 | 75.56 | 469,079 | -0.15(-0.20%) |
Jan 13, 2015 | 75.73 | 76.59 | 75.05 | 75.71 | 521,430 | +0.48(+0.64%) |
Jan 12, 2015 | 75.52 | 75.56 | 75.00 | 75.23 | 511,669 | -0.11(-0.15%) |
Jan 09, 2015 | 75.88 | 75.92 | 75.30 | 75.34 | 582,131 | -0.32(-0.42%) |
Jan 08, 2015 | 74.48 | 75.87 | 74.25 | 75.66 | 720,997 | +1.58(+2.14%) |
Jan 07, 2015 | 73.26 | 74.19 | 73.00 | 74.07 | 423,692 | +1.23(+1.69%) |
Jan 06, 2015 | 73.32 | 73.73 | 72.50 | 72.84 | 696,655 | -0.58(-0.79%) |
Jan 05, 2015 | 73.50 | 73.87 | 73.26 | 73.43 | 770,653 | -0.62(-0.84%) |
Jan 02, 2015 | 74.09 | 74.44 | 73.40 | 74.05 | 472,227 | +0.41(+0.56%) |
Dec 31, 2014 | 74.26 | 73.64 | 73.64 | 73.64 | 569,988 | -0.63(-0.85%) |
Dec 30, 2014 | 74.25 | 74.47 | 74.14 | 74.26 | 280,462 | -0.18(-0.24%) |
Dec 29, 2014 | 74.37 | 74.70 | 74.20 | 74.45 | 251,448 | -0.15(-0.21%) |
Dec 26, 2014 | 74.99 | 75.24 | 74.57 | 74.60 | 160,372 | -0.20(-0.27%) |
Dec 24, 2014 | 74.73 | 74.80 | 74.80 | 74.80 | 127,396 | +0.19(+0.26%) |
Dec 23, 2014 | 74.13 | 75.05 | 74.07 | 74.61 | 448,812 | +0.56(+0.75%) |
Dec 22, 2014 | 73.98 | 74.56 | 73.75 | 74.05 | 462,531 | +0.25(+0.33%) |
Dec 19, 2014 | 74.05 | 74.05 | 73.53 | 73.81 | 1,019,211 | +0.02(+0.02%) |
Dec 18, 2014 | 72.80 | 73.83 | 72.55 | 73.79 | 791,214 | +1.77(+2.45%) |
Dec 17, 2014 | 72.36 | 72.53 | 71.33 | 72.02 | 1,436,997 | -0.46(-0.63%) |
Dec 16, 2014 | 72.56 | 73.58 | 72.30 | 72.48 | 605,653 | -0.24(-0.33%) |
Dec 15, 2014 | 72.81 | 73.23 | 72.22 | 72.72 | 542,394 | +0.21(+0.29%) |
Dec 12, 2014 | 73.80 | 73.98 | 72.49 | 72.51 | 774,455 | -1.29(-1.75%) |
Dec 11, 2014 | 73.63 | 74.56 | 73.46 | 73.80 | 588,023 | +0.40(+0.55%) |
Dec 10, 2014 | 73.97 | 74.22 | 73.15 | 73.40 | 702,457 | -0.66(-0.89%) |
Dec 09, 2014 | 73.44 | 74.13 | 72.99 | 74.05 | 494,897 | +0.31(+0.42%) |
Dec 08, 2014 | 73.77 | 74.15 | 73.50 | 73.75 | 555,871 | +0.05(+0.06%) |
Dec 05, 2014 | 73.59 | 73.91 | 73.56 | 73.70 | 629,875 | +0.03(+0.04%) |
Dec 04, 2014 | 74.19 | 74.66 | 73.54 | 73.67 | 567,679 | -0.44(-0.59%) |
Dec 03, 2014 | 73.16 | 74.26 | 72.85 | 74.11 | 789,729 | +1.27(+1.75%) |
Dec 02, 2014 | 72.32 | 72.84 | 71.95 | 72.83 | 459,272 | +0.54(+0.74%) |
Dec 01, 2014 | 72.32 | 73.22 | 72.01 | 72.30 | 770,424 | -0.14(-0.19%) |
Nov 28, 2014 | 72.22 | 72.84 | 72.19 | 72.43 | 189,312 | +0.18(+0.25%) |
Nov 26, 2014 | 72.78 | 72.25 | 72.25 | 72.25 | 437,210 | -0.29(-0.40%) |
Nov 25, 2014 | 72.33 | 72.79 | 72.13 | 72.54 | 631,449 | +0.05(+0.08%) |
Nov 24, 2014 | 71.70 | 72.63 | 71.17 | 72.49 | 701,103 | +0.98(+1.38%) |
Nov 21, 2014 | 71.79 | 71.88 | 71.17 | 71.51 | 534,930 | +0.31(+0.43%) |
Nov 20, 2014 | 70.93 | 71.20 | 70.50 | 71.20 | 447,334 | +0.13(+0.18%) |
Nov 19, 2014 | 71.26 | 71.59 | 70.80 | 71.07 | 596,079 | -0.42(-0.58%) |
Nov 18, 2014 | 70.79 | 71.70 | 70.52 | 71.49 | 600,900 | +0.57(+0.81%) |
Nov 17, 2014 | 70.72 | 71.22 | 70.48 | 70.91 | 382,810 | -0.06(-0.09%) |
Nov 14, 2014 | 71.18 | 71.33 | 70.54 | 70.98 | 323,327 | -0.12(-0.17%) |
Nov 13, 2014 | 71.39 | 71.67 | 70.80 | 71.10 | 446,401 | -0.29(-0.41%) |
Nov 12, 2014 | 70.86 | 71.51 | 70.69 | 71.39 | 433,373 | +0.38(+0.54%) |
Nov 11, 2014 | 71.02 | 71.39 | 70.78 | 71.00 | 413,099 | -0.03(-0.04%) |
Nov 10, 2014 | 70.50 | 71.04 | 70.41 | 71.03 | 333,232 | +0.44(+0.63%) |
Nov 07, 2014 | 70.43 | 70.59 | 69.99 | 70.59 | 541,547 | +0.21(+0.30%) |
Nov 06, 2014 | 69.61 | 70.39 | 69.39 | 70.38 | 526,969 | +1.01(+1.45%) |
Nov 05, 2014 | 68.75 | 69.53 | 68.56 | 69.37 | 608,739 | +0.81(+1.18%) |
Nov 04, 2014 | 68.85 | 69.05 | 68.49 | 68.56 | 414,687 | -0.37(-0.54%) |