Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 67.74 | 68.86 | 65.93 | 68.36 | 30,873,520 | -0.31(-0.46%) |
Jan 29, 2015 | 69.50 | 69.76 | 67.78 | 68.67 | 20,986,826 | -0.47(-0.68%) |
Jan 28, 2015 | 72.11 | 72.12 | 68.95 | 69.15 | 15,783,170 | -3.03(-4.20%) |
Jan 27, 2015 | 72.08 | 72.55 | 71.76 | 72.18 | 9,580,408 | -0.41(-0.57%) |
Jan 26, 2015 | 71.49 | 72.91 | 70.89 | 72.60 | 11,503,843 | +1.35(+1.90%) |
Jan 23, 2015 | 72.16 | 72.51 | 71.16 | 71.24 | 11,975,268 | -1.38(-1.90%) |
Jan 22, 2015 | 72.52 | 72.76 | 71.33 | 72.62 | 11,199,918 | +0.51(+0.70%) |
Jan 21, 2015 | 71.20 | 72.19 | 70.91 | 72.11 | 12,404,586 | +1.13(+1.59%) |
Jan 20, 2015 | 69.71 | 71.06 | 69.21 | 70.99 | 15,607,278 | +0.90(+1.28%) |
Jan 16, 2015 | 68.32 | 70.10 | 68.32 | 70.09 | 18,904,638 | +1.63(+2.39%) |
Jan 15, 2015 | 69.27 | 69.97 | 68.36 | 68.45 | 14,493,596 | -0.82(-1.18%) |
Jan 14, 2015 | 68.81 | 69.61 | 67.89 | 69.27 | 21,171,980 | -0.20(-0.29%) |
Jan 13, 2015 | 71.29 | 71.78 | 68.80 | 69.47 | 19,913,786 | -1.12(-1.59%) |
Jan 12, 2015 | 71.66 | 71.66 | 70.38 | 70.59 | 13,350,624 | -1.55(-2.15%) |
Jan 09, 2015 | 73.44 | 73.49 | 71.79 | 72.15 | 14,375,096 | -1.47(-1.99%) |
Jan 08, 2015 | 72.80 | 73.64 | 72.41 | 73.62 | 12,948,465 | +1.65(+2.29%) |
Jan 07, 2015 | 72.84 | 73.16 | 71.68 | 71.97 | 15,528,698 | -0.06(-0.08%) |
Jan 06, 2015 | 71.92 | 72.69 | 70.99 | 72.03 | 17,373,082 | -0.03(-0.05%) |
Jan 05, 2015 | 73.98 | 74.14 | 71.64 | 72.06 | 17,590,364 | -3.00(-4.00%) |
Jan 02, 2015 | 74.43 | 75.34 | 73.91 | 75.06 | 8,859,886 | +0.27(+0.36%) |
Dec 31, 2014 | 74.44 | 74.80 | 74.80 | 74.80 | 9,616,584 | -0.62(-0.82%) |
Dec 30, 2014 | 75.30 | 75.78 | 74.78 | 75.42 | 8,487,017 | -0.14(-0.19%) |
Dec 29, 2014 | 75.64 | 76.26 | 75.20 | 75.56 | 9,063,160 | +0.05(+0.06%) |
Dec 26, 2014 | 75.96 | 76.24 | 75.22 | 75.51 | 6,569,893 | -0.15(-0.19%) |
Dec 24, 2014 | 75.78 | 75.66 | 75.66 | 75.66 | 6,803,960 | -0.32(-0.42%) |
Dec 23, 2014 | 75.18 | 76.31 | 74.89 | 75.98 | 12,134,167 | +1.28(+1.71%) |
Dec 22, 2014 | 74.92 | 75.33 | 74.06 | 74.70 | 14,140,122 | -0.60(-0.80%) |
Dec 19, 2014 | 73.03 | 75.32 | 72.34 | 75.30 | 23,582,172 | +2.60(+3.58%) |
Dec 18, 2014 | 72.02 | 72.70 | 70.33 | 72.70 | 20,247,196 | +2.01(+2.84%) |
Dec 17, 2014 | 68.13 | 71.07 | 68.01 | 70.69 | 20,032,130 | +2.88(+4.25%) |
Dec 16, 2014 | 67.01 | 69.65 | 66.77 | 67.81 | 19,076,336 | +0.56(+0.83%) |
Dec 15, 2014 | 68.76 | 69.28 | 66.95 | 67.25 | 19,711,984 | -1.01(-1.48%) |
Dec 12, 2014 | 69.18 | 69.57 | 68.25 | 68.26 | 18,018,336 | -1.69(-2.41%) |
Dec 11, 2014 | 69.99 | 71.52 | 69.54 | 69.95 | 15,421,849 | +0.03(+0.05%) |
Dec 10, 2014 | 70.82 | 70.84 | 68.72 | 69.91 | 22,606,202 | -1.43(-2.01%) |
Dec 09, 2014 | 70.79 | 72.11 | 70.76 | 71.35 | 16,576,310 | +0.14(+0.20%) |
Dec 08, 2014 | 73.27 | 73.30 | 70.95 | 71.21 | 20,706,680 | -2.71(-3.67%) |
Dec 05, 2014 | 74.54 | 74.79 | 73.82 | 73.92 | 11,493,701 | -0.94(-1.26%) |
Dec 04, 2014 | 75.40 | 75.40 | 74.02 | 74.86 | 12,172,969 | -0.95(-1.26%) |
Dec 03, 2014 | 76.50 | 76.56 | 75.44 | 75.82 | 12,086,732 | -0.21(-0.27%) |
Dec 02, 2014 | 74.19 | 76.38 | 73.94 | 76.02 | 12,811,198 | +1.53(+2.05%) |
Dec 01, 2014 | 72.93 | 75.00 | 72.46 | 74.50 | 20,052,124 | +1.91(+2.63%) |
Nov 28, 2014 | 74.40 | 74.47 | 72.30 | 72.59 | 17,901,272 | -4.16(-5.42%) |
Nov 26, 2014 | 77.39 | 76.75 | 76.75 | 76.75 | 10,071,481 | -0.69(-0.90%) |
Nov 25, 2014 | 78.54 | 78.56 | 77.10 | 77.44 | 9,996,542 | -0.96(-1.22%) |
Nov 24, 2014 | 78.76 | 79.06 | 78.11 | 78.40 | 8,709,865 | -0.66(-0.83%) |
Nov 21, 2014 | 79.20 | 79.28 | 78.50 | 79.06 | 11,041,063 | +0.85(+1.08%) |
Nov 20, 2014 | 77.45 | 78.32 | 77.45 | 78.22 | 7,900,675 | +0.56(+0.72%) |
Nov 19, 2014 | 77.32 | 77.80 | 76.72 | 77.66 | 6,404,735 | +0.67(+0.87%) |
Nov 18, 2014 | 77.32 | 77.76 | 76.84 | 76.99 | 8,508,166 | -0.19(-0.24%) |
Nov 17, 2014 | 77.32 | 77.44 | 76.86 | 77.18 | 8,569,593 | -0.38(-0.49%) |
Nov 14, 2014 | 77.14 | 77.58 | 76.96 | 77.56 | 7,336,679 | +0.63(+0.81%) |
Nov 13, 2014 | 77.35 | 77.60 | 76.39 | 76.93 | 16,679,368 | -0.79(-1.02%) |
Nov 12, 2014 | 77.86 | 78.42 | 77.54 | 77.72 | 7,452,704 | -0.52(-0.67%) |
Nov 11, 2014 | 77.92 | 78.39 | 77.49 | 78.24 | 5,990,423 | +0.34(+0.44%) |
Nov 10, 2014 | 79.00 | 79.06 | 77.50 | 77.90 | 9,250,711 | -0.58(-0.74%) |
Nov 07, 2014 | 78.45 | 79.10 | 78.19 | 78.48 | 11,151,029 | +0.18(+0.23%) |
Nov 06, 2014 | 77.23 | 78.32 | 76.87 | 78.30 | 9,661,911 | +0.98(+1.26%) |
Nov 05, 2014 | 77.47 | 77.49 | 75.88 | 77.33 | 9,994,599 | +1.11(+1.46%) |
Nov 04, 2014 | 76.63 | 76.64 | 75.84 | 76.22 | 14,509,393 | -0.93(-1.21%) |