Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 72.57 | 72.57 | 71.39 | 71.44 | 88,770 | -1.86(-2.54%) |
Jan 29, 2015 | 73.05 | 74.02 | 72.78 | 73.31 | 63,140 | +0.63(+0.86%) |
Jan 28, 2015 | 73.36 | 73.87 | 71.88 | 72.68 | 61,349 | -0.56(-0.76%) |
Jan 27, 2015 | 73.76 | 73.93 | 72.85 | 73.24 | 68,451 | -0.84(-1.13%) |
Jan 26, 2015 | 74.29 | 74.74 | 73.58 | 74.07 | 103,782 | -0.34(-0.46%) |
Jan 23, 2015 | 75.54 | 75.58 | 74.25 | 74.41 | 34,870 | -1.20(-1.59%) |
Jan 22, 2015 | 74.66 | 75.80 | 74.00 | 75.61 | 46,004 | +1.37(+1.84%) |
Jan 21, 2015 | 74.68 | 75.34 | 73.74 | 74.25 | 36,833 | -0.65(-0.87%) |
Jan 20, 2015 | 74.98 | 75.44 | 73.94 | 74.90 | 55,210 | -0.12(-0.16%) |
Jan 16, 2015 | 73.80 | 75.26 | 73.80 | 75.02 | 123,882 | +0.95(+1.29%) |
Jan 15, 2015 | 74.20 | 74.77 | 73.66 | 74.07 | 51,439 | -0.42(-0.57%) |
Jan 14, 2015 | 73.96 | 74.68 | 73.74 | 74.49 | 80,521 | -0.10(-0.14%) |
Jan 13, 2015 | 72.52 | 74.60 | 72.18 | 74.60 | 103,859 | +2.62(+3.64%) |
Jan 12, 2015 | 72.92 | 72.98 | 71.83 | 71.97 | 74,876 | -0.77(-1.05%) |
Jan 09, 2015 | 72.91 | 73.31 | 72.15 | 72.74 | 88,138 | -0.47(-0.64%) |
Jan 08, 2015 | 69.65 | 73.21 | 69.65 | 73.21 | 296,351 | -1.21(-1.63%) |
Jan 07, 2015 | 72.54 | 74.57 | 72.38 | 74.42 | 160,871 | +2.16(+2.99%) |
Jan 06, 2015 | 72.41 | 72.93 | 71.62 | 72.26 | 121,563 | -0.16(-0.22%) |
Jan 05, 2015 | 72.74 | 73.74 | 72.17 | 72.42 | 57,993 | -0.76(-1.04%) |
Jan 02, 2015 | 74.07 | 74.18 | 72.23 | 73.18 | 57,762 | -0.90(-1.21%) |
Dec 31, 2014 | 74.53 | 74.07 | 74.07 | 74.07 | 76,726 | -0.47(-0.63%) |
Dec 30, 2014 | 74.04 | 75.49 | 74.04 | 74.54 | 77,192 | +0.03(+0.05%) |
Dec 29, 2014 | 73.62 | 74.68 | 73.52 | 74.51 | 42,332 | +0.77(+1.05%) |
Dec 26, 2014 | 73.56 | 74.14 | 73.26 | 73.74 | 27,945 | +0.42(+0.57%) |
Dec 24, 2014 | 73.32 | 73.32 | 73.32 | 73.32 | 31,611 | -0.01(-0.01%) |
Dec 23, 2014 | 72.91 | 73.68 | 72.38 | 73.33 | 72,637 | +0.62(+0.86%) |
Dec 22, 2014 | 71.93 | 72.85 | 71.45 | 72.71 | 62,166 | +0.38(+0.53%) |
Dec 19, 2014 | 70.90 | 72.33 | 70.60 | 72.32 | 250,246 | +1.27(+1.78%) |
Dec 18, 2014 | 71.34 | 71.34 | 69.95 | 71.06 | 84,250 | +0.50(+0.71%) |
Dec 17, 2014 | 68.20 | 70.57 | 67.59 | 70.56 | 114,245 | +2.26(+3.31%) |
Dec 16, 2014 | 66.15 | 68.78 | 66.15 | 68.29 | 93,279 | +2.15(+3.25%) |
Dec 15, 2014 | 67.83 | 68.13 | 66.10 | 66.14 | 45,202 | -0.88(-1.32%) |
Dec 12, 2014 | 67.22 | 68.62 | 66.75 | 67.03 | 44,981 | -0.83(-1.23%) |
Dec 11, 2014 | 67.52 | 69.01 | 66.98 | 67.86 | 58,744 | +0.58(+0.86%) |
Dec 10, 2014 | 68.54 | 68.95 | 67.16 | 67.28 | 38,957 | -1.20(-1.75%) |
Dec 09, 2014 | 66.82 | 68.55 | 66.82 | 68.48 | 83,875 | +1.08(+1.61%) |
Dec 08, 2014 | 68.19 | 68.83 | 67.23 | 67.39 | 52,628 | -0.96(-1.41%) |
Dec 05, 2014 | 67.86 | 68.74 | 67.85 | 68.35 | 43,769 | +0.40(+0.59%) |
Dec 04, 2014 | 67.36 | 68.09 | 66.64 | 67.96 | 69,830 | +0.74(+1.10%) |
Dec 03, 2014 | 67.61 | 67.84 | 66.59 | 67.22 | 54,036 | -0.17(-0.26%) |
Dec 02, 2014 | 65.36 | 67.53 | 65.27 | 67.39 | 44,899 | +1.99(+3.05%) |
Dec 01, 2014 | 66.05 | 66.56 | 65.35 | 65.40 | 41,011 | -0.56(-0.85%) |
Nov 28, 2014 | 66.29 | 67.24 | 65.88 | 65.96 | 31,694 | -0.47(-0.70%) |
Nov 26, 2014 | 65.94 | 66.43 | 66.43 | 66.43 | 50,531 | +0.58(+0.88%) |
Nov 25, 2014 | 65.84 | 66.20 | 65.64 | 65.85 | 23,650 | -0.12(-0.18%) |
Nov 24, 2014 | 65.62 | 66.20 | 65.49 | 65.97 | 26,638 | +0.31(+0.48%) |
Nov 21, 2014 | 66.35 | 66.66 | 65.14 | 65.66 | 44,759 | +0.09(+0.13%) |
Nov 20, 2014 | 64.94 | 65.65 | 64.77 | 65.57 | 19,938 | +0.42(+0.65%) |
Nov 19, 2014 | 65.60 | 65.75 | 64.64 | 65.15 | 31,245 | -0.55(-0.84%) |
Nov 18, 2014 | 66.16 | 66.46 | 65.38 | 65.70 | 26,885 | -0.33(-0.50%) |
Nov 17, 2014 | 66.55 | 66.83 | 65.93 | 66.03 | 32,174 | -0.09(-0.13%) |
Nov 14, 2014 | 67.00 | 67.00 | 66.05 | 66.12 | 26,966 | -0.91(-1.36%) |
Nov 13, 2014 | 67.39 | 67.73 | 66.97 | 67.03 | 24,963 | -0.42(-0.62%) |
Nov 12, 2014 | 66.88 | 67.59 | 66.83 | 67.44 | 22,796 | +0.13(+0.19%) |
Nov 11, 2014 | 67.50 | 67.51 | 66.97 | 67.31 | 30,998 | -0.35(-0.51%) |
Nov 10, 2014 | 67.04 | 67.69 | 66.86 | 67.66 | 29,096 | +0.84(+1.26%) |
Nov 07, 2014 | 67.01 | 67.01 | 66.10 | 66.82 | 38,691 | -0.41(-0.61%) |
Nov 06, 2014 | 66.65 | 67.31 | 66.38 | 67.23 | 41,468 | +0.36(+0.53%) |
Nov 05, 2014 | 67.54 | 67.54 | 66.26 | 66.87 | 34,666 | -0.34(-0.50%) |
Nov 04, 2014 | 66.26 | 67.47 | 66.26 | 67.21 | 40,492 | +0.65(+0.98%) |