Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 72.61 | 73.06 | 72.08 | 72.10 | 8,110,467 | -1.15(-1.57%) |
Jan 29, 2015 | 72.41 | 73.46 | 71.70 | 73.25 | 6,371,015 | +0.82(+1.13%) |
Jan 28, 2015 | 73.79 | 74.34 | 72.36 | 72.44 | 7,513,875 | -1.13(-1.54%) |
Jan 27, 2015 | 73.35 | 74.36 | 73.35 | 73.57 | 6,533,278 | -1.09(-1.47%) |
Jan 26, 2015 | 74.19 | 74.77 | 72.65 | 74.66 | 14,946,816 | -0.42(-0.56%) |
Jan 23, 2015 | 75.64 | 76.58 | 74.92 | 75.08 | 26,424,138 | -8.26(-9.91%) |
Jan 22, 2015 | 82.04 | 83.45 | 81.63 | 83.34 | 4,123,711 | +1.87(+2.30%) |
Jan 21, 2015 | 81.06 | 81.93 | 80.81 | 81.47 | 2,939,885 | +0.27(+0.33%) |
Jan 20, 2015 | 80.88 | 81.42 | 80.12 | 81.20 | 5,654,536 | +0.74(+0.92%) |
Jan 16, 2015 | 79.73 | 80.49 | 79.12 | 80.46 | 6,162,398 | +0.74(+0.92%) |
Jan 15, 2015 | 79.78 | 80.50 | 79.54 | 79.72 | 3,903,233 | -0.06(-0.07%) |
Jan 14, 2015 | 79.53 | 80.01 | 79.10 | 79.78 | 4,086,518 | -0.54(-0.67%) |
Jan 13, 2015 | 80.60 | 81.60 | 79.82 | 80.32 | 4,436,569 | +0.34(+0.43%) |
Jan 12, 2015 | 80.18 | 80.68 | 79.58 | 79.98 | 3,013,295 | +0.03(+0.04%) |
Jan 09, 2015 | 80.55 | 80.71 | 79.60 | 79.95 | 2,824,245 | -0.59(-0.73%) |
Jan 08, 2015 | 79.72 | 80.70 | 79.72 | 80.54 | 3,946,823 | +1.42(+1.80%) |
Jan 07, 2015 | 78.97 | 79.34 | 78.48 | 79.12 | 2,672,463 | +0.73(+0.93%) |
Jan 06, 2015 | 78.90 | 79.42 | 77.70 | 78.39 | 5,229,175 | -0.52(-0.66%) |
Jan 05, 2015 | 80.23 | 80.23 | 78.75 | 78.91 | 4,828,397 | -1.61(-2.00%) |
Jan 02, 2015 | 81.17 | 81.44 | 79.80 | 80.52 | 3,657,493 | -0.58(-0.71%) |
Dec 31, 2014 | 82.03 | 81.09 | 81.09 | 81.09 | 1,910,727 | -0.71(-0.87%) |
Dec 30, 2014 | 81.92 | 82.36 | 81.51 | 81.80 | 3,216,151 | -0.23(-0.28%) |
Dec 29, 2014 | 81.54 | 82.18 | 81.32 | 82.03 | 2,415,125 | +0.38(+0.46%) |
Dec 26, 2014 | 82.02 | 82.12 | 81.55 | 81.65 | 1,767,985 | -0.35(-0.43%) |
Dec 24, 2014 | 82.30 | 82.00 | 82.00 | 82.00 | 1,759,245 | -0.03(-0.04%) |
Dec 23, 2014 | 81.77 | 82.50 | 81.77 | 82.03 | 3,656,630 | +0.33(+0.40%) |
Dec 22, 2014 | 81.24 | 81.70 | 80.98 | 81.70 | 3,231,328 | +0.76(+0.94%) |
Dec 19, 2014 | 80.82 | 81.69 | 80.51 | 80.94 | 7,651,010 | +0.02(+0.03%) |
Dec 18, 2014 | 80.04 | 81.04 | 79.74 | 80.92 | 5,156,723 | +1.74(+2.19%) |
Dec 17, 2014 | 79.38 | 79.51 | 77.67 | 79.18 | 8,913,626 | -0.93(-1.17%) |
Dec 16, 2014 | 80.44 | 81.26 | 80.12 | 80.12 | 6,696,932 | -0.67(-0.83%) |
Dec 15, 2014 | 80.36 | 81.33 | 80.28 | 80.79 | 5,865,639 | +0.55(+0.68%) |
Dec 12, 2014 | 80.50 | 81.13 | 80.20 | 80.24 | 5,778,062 | -0.46(-0.57%) |
Dec 11, 2014 | 80.56 | 81.39 | 80.34 | 80.70 | 4,900,626 | +0.42(+0.52%) |
Dec 10, 2014 | 80.38 | 81.15 | 79.77 | 80.28 | 6,142,446 | +0.02(+0.03%) |
Dec 09, 2014 | 79.71 | 80.31 | 79.23 | 80.26 | 4,055,741 | -0.13(-0.16%) |
Dec 08, 2014 | 81.04 | 81.04 | 80.25 | 80.39 | 4,231,096 | -0.56(-0.69%) |
Dec 05, 2014 | 80.70 | 81.14 | 80.51 | 80.96 | 2,621,993 | +0.40(+0.50%) |
Dec 04, 2014 | 80.81 | 80.81 | 80.02 | 80.55 | 3,298,407 | -0.34(-0.42%) |
Dec 03, 2014 | 80.81 | 81.13 | 80.47 | 80.90 | 4,703,140 | +0.36(+0.44%) |
Dec 02, 2014 | 80.48 | 81.09 | 80.27 | 80.54 | 4,597,751 | +0.45(+0.56%) |
Dec 01, 2014 | 80.46 | 81.20 | 79.55 | 80.09 | 6,606,091 | -0.09(-0.12%) |
Nov 28, 2014 | 79.66 | 81.04 | 79.37 | 80.18 | 5,468,133 | +2.14(+2.75%) |
Nov 26, 2014 | 78.15 | 78.04 | 78.04 | 78.04 | 2,445,506 | -0.10(-0.13%) |
Nov 25, 2014 | 78.22 | 78.55 | 78.02 | 78.14 | 3,750,600 | -0.10(-0.13%) |
Nov 24, 2014 | 78.53 | 78.77 | 78.23 | 78.24 | 3,686,274 | -0.07(-0.08%) |
Nov 21, 2014 | 78.50 | 79.18 | 78.18 | 78.31 | 5,219,064 | +0.47(+0.60%) |
Nov 20, 2014 | 76.84 | 78.30 | 76.71 | 77.84 | 9,582,527 | +0.78(+1.01%) |
Nov 19, 2014 | 77.20 | 77.45 | 76.87 | 77.06 | 4,964,530 | -0.28(-0.37%) |
Nov 18, 2014 | 77.92 | 77.99 | 77.30 | 77.34 | 4,607,099 | -0.32(-0.41%) |
Nov 17, 2014 | 77.87 | 78.04 | 77.50 | 77.67 | 4,000,704 | -0.26(-0.34%) |
Nov 14, 2014 | 78.73 | 78.77 | 77.67 | 77.93 | 6,136,160 | -0.70(-0.89%) |
Nov 13, 2014 | 79.23 | 79.40 | 77.45 | 78.63 | 8,116,160 | -0.12(-0.15%) |
Nov 12, 2014 | 78.61 | 78.83 | 78.12 | 78.75 | 4,922,745 | -0.10(-0.13%) |
Nov 11, 2014 | 79.19 | 79.31 | 78.57 | 78.85 | 3,789,055 | -0.21(-0.27%) |
Nov 10, 2014 | 78.53 | 79.24 | 78.25 | 79.06 | 5,014,959 | +0.52(+0.66%) |
Nov 07, 2014 | 78.66 | 78.73 | 78.13 | 78.53 | 4,375,774 | +0.03(+0.04%) |
Nov 06, 2014 | 78.14 | 78.57 | 77.81 | 78.51 | 4,124,843 | +0.54(+0.70%) |
Nov 05, 2014 | 78.25 | 78.35 | 77.44 | 77.96 | 4,309,231 | +0.33(+0.43%) |
Nov 04, 2014 | 76.65 | 78.30 | 76.64 | 77.63 | 6,589,798 | +1.04(+1.36%) |