Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 72.20 | 72.25 | 71.63 | 71.83 | 6,086 | -0.63(-0.87%) |
Jan 29, 2015 | 72.42 | 72.63 | 72.18 | 72.46 | 12,222 | +0.75(+1.05%) |
Jan 28, 2015 | 72.16 | 72.38 | 71.71 | 71.71 | 15,208 | -0.65(-0.90%) |
Jan 27, 2015 | 72.41 | 72.50 | 71.88 | 72.36 | 23,954 | -0.14(-0.20%) |
Jan 26, 2015 | 72.28 | 72.51 | 72.20 | 72.51 | 17,059 | +0.29(+0.40%) |
Jan 23, 2015 | 72.23 | 72.37 | 72.13 | 72.22 | 15,542 | +0.02(+0.02%) |
Jan 22, 2015 | 72.11 | 72.41 | 72.01 | 72.20 | 17,657 | -0.15(-0.21%) |
Jan 21, 2015 | 71.99 | 72.35 | 71.92 | 72.35 | 20,555 | +0.36(+0.51%) |
Jan 20, 2015 | 71.92 | 72.15 | 71.47 | 71.98 | 10,901 | -0.17(-0.24%) |
Jan 16, 2015 | 71.74 | 72.16 | 71.73 | 72.16 | 6,775 | +0.98(+1.37%) |
Jan 15, 2015 | 72.15 | 72.15 | 71.18 | 71.18 | 10,233 | -1.02(-1.42%) |
Jan 14, 2015 | 72.22 | 72.31 | 71.65 | 72.20 | 10,704 | -0.23(-0.32%) |
Jan 13, 2015 | 72.76 | 72.90 | 72.21 | 72.44 | 27,735 | -0.21(-0.29%) |
Jan 12, 2015 | 72.93 | 72.93 | 72.38 | 72.65 | 5,906 | -0.35(-0.48%) |
Jan 09, 2015 | 72.64 | 73.03 | 72.17 | 73.00 | 36,006 | +0.51(+0.70%) |
Jan 08, 2015 | 72.53 | 72.83 | 72.49 | 72.49 | 4,071 | +0.19(+0.26%) |
Jan 07, 2015 | 72.95 | 72.95 | 71.57 | 72.30 | 20,122 | +0.29(+0.40%) |
Jan 06, 2015 | 72.53 | 72.57 | 71.83 | 72.01 | 38,497 | -0.49(-0.68%) |
Jan 05, 2015 | 73.47 | 73.47 | 72.37 | 72.50 | 11,194 | -0.86(-1.17%) |
Jan 02, 2015 | 72.85 | 73.49 | 72.62 | 73.36 | 10,987 | +0.11(+0.15%) |
Dec 31, 2014 | 73.04 | 73.25 | 73.25 | 73.25 | 33,100 | -0.34(-0.46%) |
Dec 30, 2014 | 73.58 | 73.59 | 72.47 | 73.59 | 21,117 | +0.40(+0.54%) |
Dec 29, 2014 | 73.57 | 73.57 | 72.86 | 73.19 | 61,177 | -0.27(-0.37%) |
Dec 26, 2014 | 74.00 | 74.00 | 73.41 | 73.46 | 15,330 | +0.14(+0.20%) |
Dec 24, 2014 | 73.74 | 73.32 | 73.32 | 73.32 | 11,900 | -0.00(-0.00%) |
Dec 23, 2014 | 73.04 | 73.50 | 72.25 | 73.32 | 40,512 | +0.28(+0.38%) |
Dec 22, 2014 | 71.92 | 73.62 | 69.34 | 73.04 | 19,901 | -0.51(-0.70%) |
Dec 19, 2014 | 72.75 | 73.72 | 71.92 | 73.55 | 16,347 | +1.15(+1.59%) |
Dec 18, 2014 | 70.80 | 73.05 | 70.80 | 72.40 | 46,918 | +0.72(+1.00%) |
Dec 17, 2014 | 70.67 | 71.82 | 70.67 | 71.68 | 13,409 | +1.00(+1.41%) |
Dec 16, 2014 | 71.07 | 71.07 | 70.41 | 70.68 | 26,257 | -0.83(-1.16%) |
Dec 15, 2014 | 71.88 | 72.64 | 71.01 | 71.51 | 65,061 | -0.02(-0.03%) |
Dec 12, 2014 | 72.14 | 72.20 | 71.15 | 71.53 | 94,964 | -0.96(-1.32%) |
Dec 11, 2014 | 72.00 | 72.61 | 72.00 | 72.49 | 24,336 | +0.23(+0.31%) |
Dec 10, 2014 | 73.35 | 73.40 | 71.79 | 72.26 | 104,903 | -1.06(-1.45%) |
Dec 09, 2014 | 73.18 | 73.52 | 73.00 | 73.32 | 41,832 | -0.47(-0.64%) |
Dec 08, 2014 | 74.03 | 74.10 | 73.49 | 73.79 | 22,197 | -0.54(-0.73%) |
Dec 05, 2014 | 74.00 | 74.50 | 74.00 | 74.33 | 17,134 | +0.35(+0.47%) |
Dec 04, 2014 | 73.50 | 74.22 | 73.50 | 73.98 | 23,602 | +0.09(+0.12%) |
Dec 03, 2014 | 73.40 | 74.01 | 73.04 | 73.89 | 21,055 | -0.01(-0.01%) |
Dec 02, 2014 | 74.30 | 74.31 | 73.87 | 73.90 | 35,338 | -0.46(-0.62%) |
Dec 01, 2014 | 74.05 | 74.38 | 74.05 | 74.36 | 34,966 | -0.11(-0.15%) |
Nov 28, 2014 | 75.20 | 75.20 | 74.47 | 74.47 | 11,712 | -1.03(-1.36%) |
Nov 26, 2014 | 75.37 | 75.50 | 75.50 | 75.50 | 72,800 | +0.04(+0.05%) |
Nov 25, 2014 | 75.29 | 75.76 | 75.26 | 75.46 | 11,829 | -0.04(-0.05%) |
Nov 24, 2014 | 75.30 | 75.75 | 75.24 | 75.50 | 28,174 | +0.04(+0.05%) |
Nov 21, 2014 | 75.30 | 75.50 | 75.22 | 75.46 | 12,786 | +0.21(+0.28%) |
Nov 20, 2014 | 75.40 | 75.40 | 75.05 | 75.25 | 17,843 | -0.43(-0.57%) |
Nov 19, 2014 | 75.45 | 75.75 | 75.38 | 75.68 | 3,344 | -0.21(-0.28%) |
Nov 18, 2014 | 75.73 | 76.01 | 75.45 | 75.89 | 11,697 | -0.30(-0.39%) |
Nov 17, 2014 | 76.10 | 76.23 | 75.58 | 76.19 | 17,450 | +0.27(+0.36%) |
Nov 14, 2014 | 76.09 | 76.41 | 75.83 | 75.92 | 14,496 | -0.49(-0.64%) |
Nov 13, 2014 | 76.26 | 76.50 | 76.25 | 76.41 | 14,743 | +0.17(+0.22%) |
Nov 12, 2014 | 76.50 | 76.53 | 76.01 | 76.24 | 20,072 | -0.26(-0.34%) |
Nov 11, 2014 | 76.48 | 76.50 | 76.11 | 76.50 | 22,205 | +0.20(+0.27%) |
Nov 10, 2014 | 76.53 | 76.53 | 76.00 | 76.30 | 21,987 | +0.20(+0.26%) |
Nov 07, 2014 | 76.40 | 76.45 | 75.95 | 76.10 | 11,599 | -0.43(-0.56%) |
Nov 06, 2014 | 76.50 | 76.54 | 75.83 | 76.53 | 22,308 | +0.20(+0.26%) |
Nov 05, 2014 | 76.42 | 76.42 | 76.00 | 76.33 | 14,585 | +0.33(+0.43%) |
Nov 04, 2014 | 76.40 | 76.40 | 75.83 | 76.00 | 33,243 | -0.31(-0.41%) |