Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 73.87 | 75.19 | 72.23 | 72.52 | 164,435 | -2.10(-2.81%) |
Jan 29, 2015 | 74.15 | 75.08 | 72.61 | 74.61 | 139,846 | -0.98(-1.30%) |
Jan 28, 2015 | 76.46 | 76.74 | 75.01 | 75.60 | 268,135 | -0.46(-0.60%) |
Jan 27, 2015 | 75.26 | 76.73 | 74.89 | 76.06 | 111,824 | +0.22(+0.29%) |
Jan 26, 2015 | 75.75 | 76.60 | 75.24 | 75.84 | 102,374 | +0.32(+0.43%) |
Jan 23, 2015 | 76.24 | 76.41 | 75.00 | 75.52 | 84,393 | -0.90(-1.18%) |
Jan 22, 2015 | 75.29 | 77.04 | 74.06 | 76.42 | 164,315 | +1.44(+1.93%) |
Jan 21, 2015 | 75.11 | 75.85 | 74.78 | 74.98 | 80,466 | -0.33(-0.44%) |
Jan 20, 2015 | 75.03 | 75.87 | 73.98 | 75.31 | 147,290 | +0.24(+0.32%) |
Jan 16, 2015 | 74.07 | 75.19 | 73.93 | 75.06 | 127,502 | +0.83(+1.12%) |
Jan 15, 2015 | 74.67 | 75.27 | 74.02 | 74.23 | 126,636 | -0.25(-0.34%) |
Jan 14, 2015 | 74.20 | 75.52 | 73.91 | 74.48 | 112,424 | -0.46(-0.61%) |
Jan 13, 2015 | 74.69 | 75.98 | 73.73 | 74.94 | 179,895 | +0.69(+0.92%) |
Jan 12, 2015 | 74.27 | 74.90 | 73.64 | 74.26 | 115,997 | -0.21(-0.28%) |
Jan 09, 2015 | 76.19 | 76.69 | 74.27 | 74.47 | 110,606 | -1.61(-2.12%) |
Jan 08, 2015 | 75.17 | 76.65 | 74.99 | 76.08 | 184,663 | +1.58(+2.12%) |
Jan 07, 2015 | 73.67 | 75.09 | 72.58 | 74.50 | 115,936 | +1.42(+1.94%) |
Jan 06, 2015 | 73.77 | 74.67 | 72.71 | 73.08 | 115,759 | -0.93(-1.25%) |
Jan 05, 2015 | 74.31 | 75.09 | 73.28 | 74.01 | 116,669 | -0.58(-0.78%) |
Jan 02, 2015 | 75.79 | 76.27 | 73.87 | 74.59 | 70,445 | -0.92(-1.22%) |
Dec 31, 2014 | 77.33 | 75.51 | 75.51 | 75.51 | 137,777 | -1.79(-2.32%) |
Dec 30, 2014 | 77.90 | 78.18 | 77.25 | 77.30 | 66,015 | -0.63(-0.81%) |
Dec 29, 2014 | 76.14 | 78.11 | 76.14 | 77.93 | 114,575 | +1.57(+2.06%) |
Dec 26, 2014 | 75.51 | 76.69 | 75.30 | 76.36 | 65,631 | +0.85(+1.12%) |
Dec 24, 2014 | 76.20 | 75.51 | 75.51 | 75.51 | 261,046 | -0.83(-1.09%) |
Dec 23, 2014 | 77.15 | 77.15 | 75.95 | 76.34 | 185,186 | -0.57(-0.74%) |
Dec 22, 2014 | 76.02 | 77.02 | 75.86 | 76.91 | 126,532 | +0.85(+1.12%) |
Dec 19, 2014 | 76.52 | 76.76 | 75.11 | 76.06 | 333,092 | -0.58(-0.76%) |
Dec 18, 2014 | 75.37 | 76.69 | 74.81 | 76.64 | 111,352 | +1.82(+2.44%) |
Dec 17, 2014 | 72.96 | 74.94 | 72.51 | 74.81 | 151,904 | +2.07(+2.85%) |
Dec 16, 2014 | 73.11 | 74.65 | 72.64 | 72.74 | 171,256 | -0.35(-0.47%) |
Dec 15, 2014 | 74.28 | 74.77 | 72.61 | 73.09 | 133,239 | -1.02(-1.37%) |
Dec 12, 2014 | 75.08 | 75.46 | 73.98 | 74.11 | 91,572 | -1.56(-2.07%) |
Dec 11, 2014 | 75.82 | 76.52 | 75.40 | 75.67 | 86,119 | +0.26(+0.34%) |
Dec 10, 2014 | 75.89 | 76.68 | 75.27 | 75.41 | 155,758 | -0.81(-1.06%) |
Dec 09, 2014 | 75.02 | 76.31 | 74.46 | 76.22 | 150,127 | +0.64(+0.84%) |
Dec 08, 2014 | 75.90 | 76.83 | 75.15 | 75.58 | 184,574 | -0.40(-0.53%) |
Dec 05, 2014 | 75.98 | 76.69 | 75.80 | 75.98 | 139,056 | +0.00(+0.00%) |
Dec 04, 2014 | 76.47 | 77.02 | 75.38 | 75.98 | 274,661 | -0.50(-0.65%) |
Dec 03, 2014 | 75.68 | 76.57 | 75.51 | 76.48 | 80,471 | +0.55(+0.73%) |
Dec 02, 2014 | 75.27 | 76.07 | 74.79 | 75.93 | 93,677 | +0.81(+1.08%) |
Dec 01, 2014 | 75.28 | 75.96 | 74.49 | 75.12 | 97,696 | -0.23(-0.31%) |
Nov 28, 2014 | 76.03 | 77.52 | 75.18 | 75.35 | 81,304 | -0.61(-0.80%) |
Nov 26, 2014 | 74.55 | 75.96 | 75.96 | 75.96 | 359,511 | +1.10(+1.47%) |
Nov 25, 2014 | 75.05 | 75.28 | 74.75 | 74.86 | 88,073 | +0.12(+0.16%) |
Nov 24, 2014 | 73.95 | 74.86 | 73.91 | 74.74 | 77,524 | +0.69(+0.93%) |
Nov 21, 2014 | 74.77 | 74.89 | 73.70 | 74.05 | 120,593 | +0.13(+0.17%) |
Nov 20, 2014 | 73.75 | 74.04 | 73.52 | 73.92 | 142,737 | +0.02(+0.03%) |
Nov 19, 2014 | 73.99 | 74.46 | 73.43 | 73.90 | 139,399 | -0.26(-0.36%) |
Nov 18, 2014 | 74.56 | 75.13 | 74.04 | 74.17 | 150,376 | -0.40(-0.54%) |
Nov 17, 2014 | 74.21 | 74.96 | 73.80 | 74.57 | 112,951 | +0.35(+0.46%) |
Nov 14, 2014 | 74.68 | 75.06 | 73.90 | 74.22 | 131,228 | -0.58(-0.77%) |
Nov 13, 2014 | 75.32 | 75.62 | 74.51 | 74.80 | 156,218 | -0.34(-0.45%) |
Nov 12, 2014 | 74.12 | 75.20 | 73.81 | 75.14 | 110,100 | +0.67(+0.89%) |
Nov 11, 2014 | 73.39 | 74.52 | 73.01 | 74.47 | 193,054 | +0.91(+1.24%) |
Nov 10, 2014 | 73.04 | 73.81 | 72.74 | 73.56 | 131,547 | +0.77(+1.06%) |
Nov 07, 2014 | 74.00 | 74.44 | 72.53 | 72.78 | 152,739 | -1.32(-1.78%) |
Nov 06, 2014 | 73.23 | 74.18 | 72.61 | 74.10 | 151,564 | +0.87(+1.18%) |
Nov 05, 2014 | 73.43 | 74.13 | 72.88 | 73.23 | 162,922 | +0.14(+0.19%) |
Nov 04, 2014 | 72.78 | 74.16 | 72.38 | 73.10 | 200,865 | +0.28(+0.39%) |