Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 75.48 | 78.35 | 74.96 | 77.63 | 5,478,919 | +1.53(+2.01%) |
Jan 29, 2015 | 75.88 | 76.44 | 74.02 | 76.10 | 6,939,461 | +0.91(+1.21%) |
Jan 28, 2015 | 78.25 | 78.60 | 74.99 | 75.19 | 7,469,430 | -3.30(-4.20%) |
Jan 27, 2015 | 78.09 | 79.90 | 77.30 | 78.48 | 4,217,833 | -0.01(-0.01%) |
Jan 26, 2015 | 77.67 | 78.82 | 75.98 | 78.49 | 3,479,457 | +1.16(+1.50%) |
Jan 23, 2015 | 77.03 | 78.94 | 76.75 | 77.33 | 5,460,064 | -0.08(-0.10%) |
Jan 22, 2015 | 77.05 | 77.45 | 74.89 | 77.41 | 5,533,026 | +0.74(+0.97%) |
Jan 21, 2015 | 74.83 | 76.76 | 74.33 | 76.67 | 6,437,697 | +2.82(+3.82%) |
Jan 20, 2015 | 73.94 | 74.05 | 72.34 | 73.85 | 5,751,258 | -0.65(-0.87%) |
Jan 16, 2015 | 72.96 | 74.83 | 72.53 | 74.50 | 5,778,383 | +2.82(+3.93%) |
Jan 15, 2015 | 74.92 | 74.97 | 71.61 | 71.67 | 4,400,149 | -1.78(-2.42%) |
Jan 14, 2015 | 70.76 | 73.56 | 70.10 | 73.45 | 7,917,078 | +1.47(+2.04%) |
Jan 13, 2015 | 71.31 | 72.68 | 70.85 | 71.98 | 5,820,891 | +0.71(+1.00%) |
Jan 12, 2015 | 73.50 | 73.50 | 70.90 | 71.27 | 7,890,329 | -3.88(-5.17%) |
Jan 09, 2015 | 74.93 | 75.62 | 73.78 | 75.15 | 4,473,969 | +0.22(+0.29%) |
Jan 08, 2015 | 73.58 | 75.06 | 72.77 | 74.93 | 6,547,297 | +2.35(+3.23%) |
Jan 07, 2015 | 72.73 | 74.23 | 71.91 | 72.59 | 6,594,635 | +1.14(+1.59%) |
Jan 06, 2015 | 71.57 | 73.49 | 70.64 | 71.45 | 7,167,552 | -0.53(-0.74%) |
Jan 05, 2015 | 76.79 | 76.79 | 71.26 | 71.98 | 9,429,757 | -6.16(-7.89%) |
Jan 02, 2015 | 76.89 | 78.57 | 76.66 | 78.14 | 4,710,301 | -0.20(-0.25%) |
Dec 31, 2014 | 78.15 | 78.34 | 78.34 | 78.34 | 4,118,837 | -0.99(-1.24%) |
Dec 30, 2014 | 79.25 | 79.76 | 78.41 | 79.33 | 3,725,740 | -0.28(-0.35%) |
Dec 29, 2014 | 79.63 | 80.46 | 78.42 | 79.60 | 4,180,173 | +0.61(+0.77%) |
Dec 26, 2014 | 79.90 | 80.21 | 78.56 | 79.00 | 2,326,427 | +0.10(+0.13%) |
Dec 24, 2014 | 79.19 | 78.89 | 78.89 | 78.89 | 1,946,738 | -1.10(-1.38%) |
Dec 23, 2014 | 80.34 | 80.91 | 79.02 | 79.99 | 6,395,407 | +0.56(+0.71%) |
Dec 22, 2014 | 79.05 | 79.84 | 77.70 | 79.43 | 6,688,993 | -1.15(-1.43%) |
Dec 19, 2014 | 77.81 | 80.65 | 76.57 | 80.58 | 10,619,104 | +3.66(+4.75%) |
Dec 18, 2014 | 76.90 | 77.85 | 73.97 | 76.93 | 10,202,009 | +2.29(+3.07%) |
Dec 17, 2014 | 71.14 | 75.46 | 70.52 | 74.64 | 10,639,488 | +4.66(+6.66%) |
Dec 16, 2014 | 67.74 | 72.50 | 67.42 | 69.98 | 10,941,146 | +1.60(+2.33%) |
Dec 15, 2014 | 70.45 | 71.16 | 68.18 | 68.38 | 7,889,006 | -1.26(-1.81%) |
Dec 12, 2014 | 70.09 | 71.98 | 69.33 | 69.64 | 9,939,117 | -1.81(-2.54%) |
Dec 11, 2014 | 71.95 | 73.38 | 71.29 | 71.46 | 8,212,963 | -0.36(-0.50%) |
Dec 10, 2014 | 72.84 | 72.99 | 70.88 | 71.82 | 9,697,262 | -2.64(-3.55%) |
Dec 09, 2014 | 72.21 | 75.05 | 72.11 | 74.46 | 8,680,611 | +1.65(+2.27%) |
Dec 08, 2014 | 73.70 | 74.17 | 72.25 | 72.80 | 8,508,966 | -2.02(-2.70%) |
Dec 05, 2014 | 74.82 | 75.64 | 73.34 | 74.83 | 7,867,289 | -0.29(-0.39%) |
Dec 04, 2014 | 75.23 | 75.68 | 74.06 | 75.12 | 6,028,234 | -1.22(-1.60%) |
Dec 03, 2014 | 75.55 | 77.50 | 75.35 | 76.34 | 6,032,427 | +1.44(+1.92%) |
Dec 02, 2014 | 73.55 | 76.15 | 72.77 | 74.90 | 8,007,043 | +0.40(+0.53%) |
Dec 01, 2014 | 74.53 | 75.61 | 72.73 | 74.51 | 13,912,751 | -0.40(-0.53%) |
Nov 28, 2014 | 77.53 | 77.87 | 74.44 | 74.90 | 10,464,630 | -8.81(-10.52%) |
Nov 26, 2014 | 84.18 | 83.71 | 83.71 | 83.71 | 4,760,839 | -1.44(-1.69%) |
Nov 25, 2014 | 87.87 | 87.99 | 84.71 | 85.15 | 5,454,402 | -2.37(-2.70%) |
Nov 24, 2014 | 87.75 | 88.69 | 86.76 | 87.52 | 5,907,351 | -0.76(-0.86%) |
Nov 21, 2014 | 89.31 | 89.67 | 87.53 | 88.28 | 6,962,557 | +0.77(+0.88%) |
Nov 20, 2014 | 85.78 | 88.12 | 85.46 | 87.51 | 5,095,777 | +2.09(+2.45%) |
Nov 19, 2014 | 85.01 | 85.95 | 83.93 | 85.42 | 3,176,901 | +0.82(+0.97%) |
Nov 18, 2014 | 83.82 | 85.43 | 83.57 | 84.59 | 3,670,264 | +0.40(+0.47%) |
Nov 17, 2014 | 84.89 | 85.17 | 83.67 | 84.20 | 4,172,594 | -1.15(-1.35%) |
Nov 14, 2014 | 85.41 | 85.81 | 83.81 | 85.35 | 4,242,213 | +0.69(+0.82%) |
Nov 13, 2014 | 85.60 | 86.48 | 83.66 | 84.66 | 5,839,038 | -1.85(-2.14%) |
Nov 12, 2014 | 87.43 | 88.45 | 86.36 | 86.51 | 5,423,975 | -1.50(-1.71%) |
Nov 11, 2014 | 88.53 | 88.80 | 86.76 | 88.02 | 4,105,071 | +0.63(+0.73%) |
Nov 10, 2014 | 89.94 | 90.79 | 87.12 | 87.39 | 9,032,727 | -1.86(-2.09%) |
Nov 07, 2014 | 88.80 | 90.11 | 88.59 | 89.25 | 5,477,974 | +0.76(+0.86%) |
Nov 06, 2014 | 85.33 | 88.52 | 85.14 | 88.49 | 4,304,590 | +2.07(+2.40%) |
Nov 05, 2014 | 85.64 | 87.16 | 84.53 | 86.42 | 5,766,412 | +2.08(+2.47%) |
Nov 04, 2014 | 84.91 | 85.26 | 83.08 | 84.34 | 10,180,619 | -1.53(-1.79%) |