Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 74.22 | 74.26 | 74.16 | 74.26 | 542,879 | +0.09(+0.12%) |
Jan 29, 2015 | 74.17 | 74.17 | 74.12 | 74.17 | 590,627 | -0.03(-0.04%) |
Jan 28, 2015 | 74.12 | 74.20 | 74.12 | 74.19 | 851,282 | +0.05(+0.07%) |
Jan 27, 2015 | 74.15 | 74.17 | 74.12 | 74.14 | 474,814 | +0.04(+0.06%) |
Jan 26, 2015 | 74.12 | 74.14 | 74.09 | 74.10 | 1,804,059 | -0.04(-0.06%) |
Jan 23, 2015 | 74.12 | 74.15 | 74.11 | 74.14 | 1,247,261 | +0.03(+0.05%) |
Jan 22, 2015 | 74.16 | 74.16 | 74.08 | 74.11 | 673,222 | -0.03(-0.04%) |
Jan 21, 2015 | 74.12 | 74.18 | 74.12 | 74.13 | 693,957 | +0.00(+0.00%) |
Jan 20, 2015 | 74.16 | 74.19 | 74.13 | 74.13 | 796,470 | -0.03(-0.05%) |
Jan 16, 2015 | 74.21 | 74.21 | 74.15 | 74.17 | 865,468 | -0.07(-0.09%) |
Jan 15, 2015 | 74.14 | 74.24 | 74.13 | 74.24 | 661,306 | +0.11(+0.15%) |
Jan 14, 2015 | 74.14 | 74.17 | 74.12 | 74.12 | 790,509 | +0.04(+0.06%) |
Jan 13, 2015 | 74.05 | 74.09 | 74.02 | 74.08 | 601,457 | +0.04(+0.06%) |
Jan 12, 2015 | 74.04 | 74.06 | 74.01 | 74.04 | 734,417 | +0.04(+0.06%) |
Jan 09, 2015 | 73.99 | 74.04 | 73.99 | 73.99 | 483,128 | +0.06(+0.08%) |
Jan 08, 2015 | 73.93 | 73.96 | 73.92 | 73.93 | 987,097 | -0.01(-0.01%) |
Jan 07, 2015 | 73.92 | 73.95 | 73.90 | 73.94 | 879,815 | +0.03(+0.05%) |
Jan 06, 2015 | 73.89 | 73.99 | 73.89 | 73.91 | 1,097,947 | +0.03(+0.05%) |
Jan 05, 2015 | 73.81 | 73.88 | 73.81 | 73.87 | 1,389,624 | +0.00(+0.00%) |
Jan 02, 2015 | 73.83 | 73.87 | 73.81 | 73.87 | 1,986,059 | +0.08(+0.11%) |
Dec 31, 2014 | 73.81 | 73.79 | 73.79 | 73.79 | 828,674 | -0.03(-0.04%) |
Dec 30, 2014 | 73.83 | 73.85 | 73.80 | 73.82 | 762,022 | +0.03(+0.04%) |
Dec 29, 2014 | 73.78 | 73.80 | 73.78 | 73.79 | 857,706 | +0.07(+0.09%) |
Dec 26, 2014 | 73.71 | 73.75 | 73.71 | 73.72 | 474,164 | -0.03(-0.04%) |
Dec 24, 2014 | 73.71 | 73.75 | 73.75 | 73.75 | 1,096,926 | +0.04(+0.05%) |
Dec 23, 2014 | 73.78 | 73.78 | 73.71 | 73.71 | 1,240,507 | -0.08(-0.11%) |
Dec 22, 2014 | 73.77 | 73.81 | 73.77 | 73.79 | 778,809 | +0.02(+0.02%) |
Dec 19, 2014 | 73.86 | 73.86 | 73.77 | 73.77 | 898,882 | -0.05(-0.07%) |
Dec 18, 2014 | 73.80 | 73.83 | 73.80 | 73.83 | 1,155,270 | -0.04(-0.06%) |
Dec 17, 2014 | 73.92 | 74.00 | 73.81 | 73.87 | 1,106,967 | -0.07(-0.09%) |
Dec 16, 2014 | 73.96 | 73.97 | 73.91 | 73.94 | 1,419,042 | +0.04(+0.06%) |
Dec 15, 2014 | 73.92 | 73.95 | 73.89 | 73.89 | 1,902,915 | -0.05(-0.07%) |
Dec 12, 2014 | 73.94 | 74.00 | 73.91 | 73.95 | 1,079,289 | +0.07(+0.09%) |
Dec 11, 2014 | 73.89 | 73.89 | 73.86 | 73.88 | 777,217 | -0.03(-0.05%) |
Dec 10, 2014 | 73.84 | 73.93 | 73.84 | 73.91 | 840,722 | +0.06(+0.08%) |
Dec 09, 2014 | 73.88 | 73.90 | 73.84 | 73.85 | 623,914 | +0.03(+0.04%) |
Dec 08, 2014 | 73.82 | 73.84 | 73.80 | 73.83 | 489,294 | -0.01(-0.01%) |
Dec 05, 2014 | 73.83 | 73.87 | 73.82 | 73.83 | 565,760 | -0.14(-0.19%) |
Dec 04, 2014 | 73.95 | 73.97 | 73.94 | 73.97 | 1,031,934 | +0.04(+0.06%) |
Dec 03, 2014 | 73.96 | 73.96 | 73.92 | 73.93 | 895,355 | -0.03(-0.05%) |
Dec 02, 2014 | 73.99 | 73.99 | 73.95 | 73.96 | 944,863 | -0.04(-0.06%) |
Dec 01, 2014 | 74.06 | 74.08 | 74.01 | 74.01 | 2,834,525 | -0.00(-0.00%) |
Nov 28, 2014 | 74.03 | 74.03 | 74.00 | 74.01 | 366,123 | +0.03(+0.04%) |
Nov 26, 2014 | 73.97 | 73.98 | 73.98 | 73.98 | 962,018 | +0.01(+0.01%) |
Nov 25, 2014 | 73.96 | 73.99 | 73.95 | 73.97 | 541,383 | +0.01(+0.01%) |
Nov 24, 2014 | 73.92 | 73.97 | 73.92 | 73.97 | 1,811,967 | +0.01(+0.01%) |
Nov 21, 2014 | 73.97 | 73.97 | 73.95 | 73.96 | 1,201,050 | +0.02(+0.02%) |
Nov 20, 2014 | 73.96 | 73.97 | 73.92 | 73.94 | 828,705 | +0.02(+0.02%) |
Nov 19, 2014 | 73.90 | 73.96 | 73.90 | 73.92 | 1,101,720 | -0.01(-0.01%) |
Nov 18, 2014 | 73.95 | 73.95 | 73.92 | 73.93 | 26,767,032 | -0.01(-0.01%) |
Nov 17, 2014 | 73.93 | 73.95 | 73.92 | 73.94 | 973,517 | -0.01(-0.01%) |
Nov 14, 2014 | 73.90 | 73.95 | 73.88 | 73.95 | 1,219,058 | +0.03(+0.05%) |
Nov 13, 2014 | 73.90 | 73.92 | 73.90 | 73.91 | 854,650 | +0.02(+0.02%) |
Nov 12, 2014 | 73.90 | 73.92 | 73.88 | 73.90 | 1,024,595 | +0.03(+0.04%) |
Nov 11, 2014 | 73.85 | 73.97 | 73.84 | 73.87 | 664,567 | -0.01(-0.01%) |
Nov 10, 2014 | 73.93 | 73.95 | 73.88 | 73.88 | 1,582,368 | -0.05(-0.07%) |
Nov 07, 2014 | 73.91 | 73.95 | 73.90 | 73.93 | 1,590,803 | +0.05(+0.07%) |
Nov 06, 2014 | 73.88 | 73.90 | 73.87 | 73.88 | 933,627 | -0.02(-0.02%) |
Nov 05, 2014 | 73.90 | 73.90 | 73.89 | 73.90 | 1,476,996 | -0.02(-0.02%) |
Nov 04, 2014 | 73.89 | 73.93 | 73.86 | 73.91 | 1,348,812 | -0.01(-0.01%) |