Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 73.74 | 74.34 | 73.27 | 73.37 | 139,660 | -0.63(-0.85%) |
Jan 29, 2015 | 73.42 | 74.09 | 72.82 | 74.00 | 150,013 | +0.76(+1.04%) |
Jan 28, 2015 | 74.82 | 74.82 | 73.21 | 73.24 | 118,267 | -0.67(-0.90%) |
Jan 27, 2015 | 74.09 | 74.50 | 73.64 | 73.91 | 107,823 | -1.00(-1.33%) |
Jan 26, 2015 | 74.63 | 74.95 | 74.41 | 74.90 | 95,500 | +0.21(+0.28%) |
Jan 23, 2015 | 74.73 | 75.04 | 74.54 | 74.69 | 158,007 | -0.16(-0.22%) |
Jan 22, 2015 | 74.00 | 74.90 | 73.44 | 74.86 | 158,783 | +1.21(+1.64%) |
Jan 21, 2015 | 73.17 | 73.83 | 72.98 | 73.65 | 106,690 | +0.38(+0.52%) |
Jan 20, 2015 | 73.26 | 73.42 | 72.53 | 73.27 | 119,360 | +0.33(+0.45%) |
Jan 16, 2015 | 71.91 | 72.93 | 71.86 | 72.93 | 104,057 | +0.91(+1.27%) |
Jan 15, 2015 | 73.08 | 73.27 | 71.97 | 72.02 | 92,529 | -0.81(-1.12%) |
Jan 14, 2015 | 72.39 | 72.95 | 72.08 | 72.83 | 139,769 | -0.36(-0.49%) |
Jan 13, 2015 | 73.91 | 74.39 | 72.69 | 73.19 | 208,965 | -0.09(-0.12%) |
Jan 12, 2015 | 73.96 | 74.04 | 73.07 | 73.28 | 188,378 | -0.59(-0.79%) |
Jan 09, 2015 | 74.67 | 74.67 | 73.62 | 73.87 | 137,434 | -0.60(-0.81%) |
Jan 08, 2015 | 73.79 | 74.54 | 73.79 | 74.47 | 88,892 | +1.27(+1.74%) |
Jan 07, 2015 | 72.88 | 73.33 | 72.73 | 73.20 | 127,035 | +0.93(+1.29%) |
Jan 06, 2015 | 73.17 | 73.26 | 71.88 | 72.27 | 256,704 | -0.74(-1.02%) |
Jan 05, 2015 | 73.97 | 73.97 | 72.84 | 73.01 | 150,574 | -1.23(-1.65%) |
Jan 02, 2015 | 74.79 | 74.93 | 73.87 | 74.24 | 139,771 | -0.18(-0.25%) |
Dec 31, 2014 | 75.40 | 74.42 | 74.42 | 74.42 | 63,120 | -0.70(-0.93%) |
Dec 30, 2014 | 75.50 | 75.50 | 75.01 | 75.12 | 79,550 | -0.49(-0.65%) |
Dec 29, 2014 | 75.42 | 75.68 | 75.37 | 75.61 | 75,303 | +0.15(+0.19%) |
Dec 26, 2014 | 75.35 | 75.61 | 75.27 | 75.46 | 181,107 | +0.38(+0.50%) |
Dec 24, 2014 | 75.19 | 75.09 | 75.09 | 75.09 | 119,580 | +0.03(+0.04%) |
Dec 23, 2014 | 75.49 | 75.49 | 74.91 | 75.06 | 125,870 | -0.05(-0.06%) |
Dec 22, 2014 | 74.88 | 75.11 | 74.70 | 75.11 | 86,602 | +0.21(+0.28%) |
Dec 19, 2014 | 74.68 | 75.15 | 74.47 | 74.90 | 151,222 | +0.35(+0.47%) |
Dec 18, 2014 | 73.92 | 74.55 | 73.63 | 74.55 | 166,982 | +1.74(+2.39%) |
Dec 17, 2014 | 71.48 | 72.95 | 71.48 | 72.80 | 200,946 | +1.48(+2.07%) |
Dec 16, 2014 | 71.75 | 72.94 | 71.30 | 71.33 | 186,087 | -0.79(-1.10%) |
Dec 15, 2014 | 73.21 | 73.34 | 71.93 | 72.12 | 193,329 | -0.59(-0.82%) |
Dec 12, 2014 | 73.16 | 73.64 | 72.71 | 72.71 | 118,528 | -1.00(-1.36%) |
Dec 11, 2014 | 73.68 | 74.46 | 73.55 | 73.72 | 78,830 | +0.31(+0.42%) |
Dec 10, 2014 | 74.43 | 74.44 | 73.30 | 73.41 | 112,548 | -1.19(-1.59%) |
Dec 09, 2014 | 73.65 | 74.61 | 73.43 | 74.59 | 144,900 | +0.14(+0.18%) |
Dec 08, 2014 | 74.90 | 75.09 | 74.19 | 74.46 | 173,418 | -0.59(-0.79%) |
Dec 05, 2014 | 75.11 | 75.19 | 74.88 | 75.05 | 160,302 | +0.02(+0.02%) |
Dec 04, 2014 | 74.99 | 75.22 | 74.67 | 75.03 | 224,840 | -0.05(-0.07%) |
Dec 03, 2014 | 74.98 | 75.15 | 74.75 | 75.08 | 321,772 | +0.30(+0.40%) |
Dec 02, 2014 | 74.47 | 74.91 | 74.37 | 74.78 | 312,612 | +0.35(+0.47%) |
Dec 01, 2014 | 74.88 | 75.01 | 74.26 | 74.44 | 133,309 | -0.77(-1.02%) |
Nov 28, 2014 | 75.22 | 75.44 | 75.17 | 75.20 | 44,102 | -0.10(-0.13%) |
Nov 26, 2014 | 75.10 | 75.30 | 75.30 | 75.30 | 103,618 | +0.26(+0.34%) |
Nov 25, 2014 | 75.18 | 75.30 | 74.99 | 75.05 | 99,737 | +0.05(+0.06%) |
Nov 24, 2014 | 74.78 | 75.03 | 74.78 | 75.00 | 112,178 | +0.43(+0.57%) |
Nov 21, 2014 | 74.99 | 74.99 | 74.35 | 74.57 | 147,903 | +0.47(+0.64%) |
Nov 20, 2014 | 73.69 | 74.30 | 73.68 | 74.10 | 63,131 | +0.10(+0.14%) |
Nov 19, 2014 | 74.16 | 74.16 | 73.69 | 74.00 | 97,056 | -0.17(-0.23%) |
Nov 18, 2014 | 73.65 | 74.28 | 73.65 | 74.17 | 61,592 | +0.57(+0.77%) |
Nov 17, 2014 | 73.58 | 73.87 | 73.42 | 73.61 | 162,458 | -0.12(-0.16%) |
Nov 14, 2014 | 73.73 | 73.76 | 73.42 | 73.73 | 109,355 | +0.04(+0.05%) |
Nov 13, 2014 | 73.71 | 73.94 | 73.34 | 73.69 | 123,476 | +0.12(+0.16%) |
Nov 12, 2014 | 73.26 | 73.66 | 73.26 | 73.57 | 138,228 | +0.08(+0.11%) |
Nov 11, 2014 | 73.45 | 73.51 | 73.18 | 73.49 | 120,455 | +0.17(+0.24%) |
Nov 10, 2014 | 73.25 | 73.41 | 73.05 | 73.32 | 79,153 | +0.17(+0.24%) |
Nov 07, 2014 | 73.21 | 73.26 | 72.87 | 73.14 | 128,891 | -0.02(-0.03%) |
Nov 06, 2014 | 72.96 | 73.16 | 72.62 | 73.16 | 112,806 | +0.27(+0.38%) |
Nov 05, 2014 | 73.22 | 73.22 | 72.68 | 72.89 | 115,234 | +0.23(+0.31%) |
Nov 04, 2014 | 72.79 | 72.79 | 72.23 | 72.66 | 89,745 | -0.36(-0.50%) |