Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 68.81 | 69.06 | 66.53 | 66.59 | 3,975,393 | -2.99(-4.29%) |
Jan 29, 2015 | 69.69 | 71.57 | 67.56 | 69.57 | 3,747,863 | +0.13(+0.19%) |
Jan 28, 2015 | 70.59 | 71.33 | 69.34 | 69.44 | 2,732,843 | -0.37(-0.54%) |
Jan 27, 2015 | 69.77 | 70.51 | 69.69 | 69.82 | 1,671,596 | -0.90(-1.27%) |
Jan 26, 2015 | 70.20 | 70.79 | 69.42 | 70.72 | 1,884,056 | +0.66(+0.94%) |
Jan 23, 2015 | 69.34 | 70.21 | 68.59 | 70.05 | 2,413,578 | -0.38(-0.54%) |
Jan 22, 2015 | 69.95 | 70.49 | 68.49 | 70.44 | 1,840,246 | +0.71(+1.02%) |
Jan 21, 2015 | 68.45 | 70.31 | 67.83 | 69.72 | 2,220,101 | +1.34(+1.96%) |
Jan 20, 2015 | 67.88 | 68.68 | 67.12 | 68.38 | 1,757,625 | +0.80(+1.19%) |
Jan 16, 2015 | 66.62 | 67.88 | 66.43 | 67.58 | 2,655,857 | +0.78(+1.17%) |
Jan 15, 2015 | 66.80 | 67.78 | 66.54 | 66.80 | 2,465,528 | +0.55(+0.83%) |
Jan 14, 2015 | 65.79 | 66.77 | 65.76 | 66.25 | 1,550,602 | -0.44(-0.67%) |
Jan 13, 2015 | 68.02 | 68.71 | 65.92 | 66.69 | 1,897,807 | -0.65(-0.97%) |
Jan 12, 2015 | 69.25 | 69.25 | 67.17 | 67.34 | 2,473,140 | -2.11(-3.04%) |
Jan 09, 2015 | 69.18 | 69.97 | 68.99 | 69.45 | 1,678,111 | +0.13(+0.19%) |
Jan 08, 2015 | 68.19 | 69.41 | 67.95 | 69.32 | 2,156,556 | +1.75(+2.59%) |
Jan 07, 2015 | 67.33 | 68.32 | 67.12 | 67.57 | 1,731,716 | +0.35(+0.52%) |
Jan 06, 2015 | 68.43 | 68.58 | 66.55 | 67.22 | 2,698,320 | -1.14(-1.67%) |
Jan 05, 2015 | 69.05 | 69.16 | 68.14 | 68.36 | 1,654,046 | -0.84(-1.22%) |
Jan 02, 2015 | 69.57 | 69.85 | 68.68 | 69.21 | 960,093 | +0.10(+0.14%) |
Dec 31, 2014 | 70.00 | 69.11 | 69.11 | 69.11 | 1,138,913 | -0.52(-0.75%) |
Dec 30, 2014 | 69.83 | 70.38 | 69.33 | 69.64 | 1,352,566 | -0.62(-0.88%) |
Dec 29, 2014 | 70.42 | 70.92 | 70.11 | 70.25 | 777,400 | -0.27(-0.38%) |
Dec 26, 2014 | 70.83 | 71.14 | 70.49 | 70.52 | 595,179 | -0.15(-0.21%) |
Dec 24, 2014 | 71.12 | 70.67 | 70.67 | 70.67 | 764,785 | -0.38(-0.54%) |
Dec 23, 2014 | 71.70 | 72.00 | 70.84 | 71.06 | 2,523,501 | +0.02(+0.02%) |
Dec 22, 2014 | 70.38 | 71.28 | 70.38 | 71.04 | 1,886,063 | +0.91(+1.30%) |
Dec 19, 2014 | 70.48 | 71.01 | 69.50 | 70.12 | 7,208,175 | -0.28(-0.40%) |
Dec 18, 2014 | 70.18 | 70.54 | 69.06 | 70.40 | 2,061,779 | +2.17(+3.18%) |
Dec 17, 2014 | 67.10 | 68.26 | 66.49 | 68.23 | 2,621,637 | +1.30(+1.94%) |
Dec 16, 2014 | 67.80 | 69.12 | 66.93 | 66.93 | 2,551,740 | -1.30(-1.90%) |
Dec 15, 2014 | 68.92 | 69.87 | 67.46 | 68.23 | 3,205,308 | -0.04(-0.06%) |
Dec 12, 2014 | 69.30 | 69.66 | 68.24 | 68.27 | 2,013,320 | -1.24(-1.79%) |
Dec 11, 2014 | 69.67 | 70.56 | 69.25 | 69.51 | 1,695,131 | +0.09(+0.13%) |
Dec 10, 2014 | 71.36 | 71.55 | 69.30 | 69.43 | 2,942,615 | -2.25(-3.14%) |
Dec 09, 2014 | 71.03 | 71.73 | 70.01 | 71.67 | 2,334,963 | -0.08(-0.11%) |
Dec 08, 2014 | 73.38 | 73.41 | 71.13 | 71.75 | 1,999,514 | -1.52(-2.08%) |
Dec 05, 2014 | 73.17 | 73.62 | 72.82 | 73.28 | 1,074,200 | +0.09(+0.12%) |
Dec 04, 2014 | 73.14 | 74.49 | 72.64 | 73.19 | 2,012,206 | +0.00(+0.00%) |
Dec 03, 2014 | 72.00 | 73.56 | 71.95 | 73.19 | 1,833,497 | +1.63(+2.27%) |
Dec 02, 2014 | 70.92 | 71.68 | 70.53 | 71.56 | 1,248,321 | +0.54(+0.76%) |
Dec 01, 2014 | 71.28 | 72.03 | 70.67 | 71.03 | 1,472,704 | -0.81(-1.13%) |
Nov 28, 2014 | 71.68 | 72.49 | 71.19 | 71.83 | 1,017,366 | +0.39(+0.55%) |
Nov 26, 2014 | 70.43 | 71.44 | 71.44 | 71.44 | 1,282,739 | +1.06(+1.51%) |
Nov 25, 2014 | 69.78 | 70.66 | 69.75 | 70.38 | 1,823,822 | +0.85(+1.23%) |
Nov 24, 2014 | 68.48 | 70.68 | 68.48 | 69.53 | 2,361,475 | +1.16(+1.70%) |
Nov 21, 2014 | 69.16 | 69.26 | 68.10 | 68.37 | 1,693,727 | +0.01(+0.01%) |
Nov 20, 2014 | 67.80 | 68.59 | 67.73 | 68.36 | 1,624,253 | +0.11(+0.17%) |
Nov 19, 2014 | 69.08 | 69.27 | 67.83 | 68.24 | 1,279,933 | -0.68(-0.98%) |
Nov 18, 2014 | 67.78 | 69.31 | 67.77 | 68.92 | 1,553,128 | +1.30(+1.93%) |
Nov 17, 2014 | 69.03 | 69.10 | 66.99 | 67.62 | 2,544,159 | -1.76(-2.53%) |
Nov 14, 2014 | 68.45 | 69.54 | 68.15 | 69.37 | 1,868,935 | +0.83(+1.22%) |
Nov 13, 2014 | 68.88 | 69.53 | 68.22 | 68.54 | 1,986,344 | -0.10(-0.15%) |
Nov 12, 2014 | 69.00 | 69.32 | 68.28 | 68.64 | 1,804,169 | -0.88(-1.26%) |
Nov 11, 2014 | 69.63 | 70.65 | 69.36 | 69.52 | 961,317 | +0.05(+0.07%) |
Nov 10, 2014 | 68.67 | 69.57 | 68.66 | 69.47 | 1,885,101 | +0.86(+1.25%) |
Nov 07, 2014 | 69.25 | 69.29 | 67.64 | 68.61 | 1,150,328 | -0.57(-0.83%) |
Nov 06, 2014 | 69.36 | 69.70 | 68.84 | 69.18 | 1,147,835 | -0.13(-0.19%) |
Nov 05, 2014 | 69.52 | 69.68 | 68.41 | 69.31 | 1,581,247 | +0.35(+0.50%) |
Nov 04, 2014 | 68.71 | 69.94 | 68.43 | 68.97 | 2,127,588 | +0.17(+0.25%) |