Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 74.85 | 74.90 | 74.64 | 74.64 | 740 | -0.44(-0.59%) |
Jan 29, 2015 | 74.49 | 75.08 | 74.49 | 75.08 | 1,639 | -0.22(-0.29%) |
Jan 28, 2015 | 75.55 | 75.95 | 75.29 | 75.29 | 553 | -0.41(-0.55%) |
Jan 27, 2015 | 75.36 | 75.86 | 75.36 | 75.71 | 754 | -1.06(-1.38%) |
Jan 26, 2015 | 76.49 | 76.77 | 76.49 | 76.77 | 2,045 | -0.14(-0.18%) |
Jan 23, 2015 | 76.98 | 76.98 | 76.91 | 76.91 | 1,116 | +0.06(+0.08%) |
Jan 22, 2015 | 76.00 | 76.85 | 76.00 | 76.85 | 1,391 | +0.76(+1.00%) |
Jan 21, 2015 | 75.53 | 76.20 | 75.53 | 76.08 | 944 | +0.27(+0.36%) |
Jan 20, 2015 | 74.39 | 75.89 | 74.39 | 75.81 | 5,416 | +0.65(+0.86%) |
Jan 16, 2015 | 74.07 | 75.16 | 74.07 | 75.16 | 3,873 | -0.09(-0.12%) |
Jan 15, 2015 | 75.25 | 75.25 | 75.25 | 75.25 | 359 | +0.07(+0.09%) |
Jan 14, 2015 | 74.69 | 75.21 | 74.69 | 75.18 | 1,817 | -0.34(-0.45%) |
Jan 13, 2015 | 75.87 | 75.87 | 75.53 | 75.53 | 438 | -0.01(-0.01%) |
Jan 12, 2015 | 75.89 | 76.24 | 75.54 | 75.54 | 2,306 | -0.63(-0.82%) |
Jan 09, 2015 | 76.06 | 76.30 | 76.06 | 76.16 | 526 | -0.36(-0.47%) |
Jan 08, 2015 | 76.44 | 76.53 | 75.89 | 76.53 | 1,265 | +1.34(+1.78%) |
Jan 07, 2015 | 74.69 | 75.21 | 74.69 | 75.18 | 1,215 | +0.77(+1.03%) |
Jan 06, 2015 | 74.72 | 74.72 | 74.42 | 74.42 | 313 | -0.31(-0.41%) |
Jan 05, 2015 | 74.64 | 74.72 | 74.64 | 74.72 | 1,237 | -1.25(-1.64%) |
Jan 02, 2015 | 76.03 | 76.04 | 75.97 | 75.97 | 3,977 | -0.12(-0.16%) |
Dec 31, 2014 | 76.09 | 76.09 | 76.09 | 76.09 | 102 | -0.54(-0.71%) |
Dec 30, 2014 | 76.71 | 76.71 | 76.63 | 76.63 | 1,056 | -0.35(-0.46%) |
Dec 29, 2014 | 77.02 | 77.02 | 76.88 | 76.98 | 1,402 | -0.04(-0.05%) |
Dec 26, 2014 | 77.47 | 77.47 | 76.98 | 77.02 | 865 | +0.39(+0.51%) |
Dec 23, 2014 | 76.72 | 76.63 | 76.63 | 76.63 | 5,926 | -0.06(-0.08%) |
Dec 22, 2014 | 76.58 | 76.69 | 76.58 | 76.69 | 4,887 | -0.02(-0.03%) |
Dec 19, 2014 | 76.62 | 76.71 | 76.42 | 76.71 | 10,722 | +2.76(+3.73%) |
Dec 17, 2014 | 74.24 | 74.24 | 73.95 | 73.95 | 233 | +0.68(+0.92%) |
Dec 16, 2014 | 73.40 | 74.49 | 73.28 | 73.28 | 3,498 | -1.10(-1.47%) |
Dec 15, 2014 | 74.37 | 74.37 | 74.37 | 74.37 | 225 | -0.42(-0.56%) |
Dec 12, 2014 | 74.92 | 75.30 | 74.79 | 74.79 | 637 | -1.10(-1.44%) |
Dec 11, 2014 | 75.93 | 75.93 | 75.89 | 75.89 | 494 | +0.53(+0.70%) |
Dec 10, 2014 | 75.83 | 75.83 | 75.36 | 75.36 | 2,466 | -0.28(-0.38%) |
Dec 09, 2014 | 75.64 | 75.64 | 75.64 | 75.64 | 384 | -0.96(-1.25%) |
Dec 08, 2014 | 76.60 | 76.60 | 76.60 | 76.60 | 1,035 | +0.00(+0.00%) |
Dec 05, 2014 | 76.60 | 76.60 | 76.60 | 76.60 | 264 | +0.12(+0.15%) |
Dec 03, 2014 | 76.50 | 76.50 | 76.49 | 76.49 | 3 | +0.06(+0.08%) |
Dec 02, 2014 | 76.21 | 76.43 | 76.21 | 76.43 | 1,276 | +0.30(+0.40%) |
Dec 01, 2014 | 76.12 | 76.12 | 76.12 | 76.12 | 115 | -0.64(-0.83%) |
Nov 28, 2014 | 76.76 | 76.76 | 76.76 | 76.76 | 294 | +0.63(+0.82%) |
Nov 26, 2014 | 75.81 | 76.13 | 76.13 | 76.13 | 1,021 | +0.31(+0.41%) |
Nov 24, 2014 | 75.61 | 75.85 | 75.61 | 75.82 | 257 | +0.27(+0.36%) |
Nov 21, 2014 | 75.55 | 75.55 | 75.55 | 75.55 | 524 | +0.25(+0.33%) |
Nov 20, 2014 | 74.95 | 75.31 | 74.95 | 75.30 | 1,327 | +0.08(+0.10%) |
Nov 19, 2014 | 75.05 | 75.22 | 75.05 | 75.22 | 787 | -0.26(-0.35%) |
Nov 18, 2014 | 75.20 | 75.59 | 75.20 | 75.49 | 1,488 | +0.62(+0.82%) |
Nov 17, 2014 | 74.86 | 74.87 | 74.85 | 74.87 | 648 | +0.21(+0.28%) |
Nov 14, 2014 | 74.66 | 74.66 | 74.66 | 74.66 | 790 | +0.04(+0.05%) |
Nov 13, 2014 | 74.63 | 74.63 | 74.63 | 74.63 | 102 | +0.11(+0.14%) |
Nov 11, 2014 | 74.65 | 74.76 | 74.52 | 74.52 | 326 | -0.08(-0.10%) |
Nov 10, 2014 | 74.15 | 74.60 | 74.14 | 74.60 | 2,396 | +0.44(+0.59%) |
Nov 07, 2014 | 74.27 | 74.27 | 74.16 | 74.16 | 1,149 | -0.16(-0.21%) |
Nov 06, 2014 | 74.18 | 74.31 | 74.18 | 74.31 | 1,312 | +0.29(+0.40%) |
Nov 05, 2014 | 74.21 | 74.21 | 73.84 | 74.02 | 1,649 | +0.25(+0.34%) |
Nov 04, 2014 | 73.75 | 73.87 | 73.51 | 73.77 | 1,487 | +0.21(+0.28%) |