Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 70.77 | 72.78 | 69.82 | 71.18 | 2,106,157 | +0.13(+0.18%) |
Jan 29, 2015 | 71.30 | 71.64 | 69.91 | 71.05 | 4,210,795 | -0.16(-0.22%) |
Jan 28, 2015 | 72.97 | 73.17 | 70.87 | 71.21 | 2,131,930 | -1.85(-2.54%) |
Jan 27, 2015 | 72.04 | 73.79 | 71.93 | 73.07 | 2,542,241 | -0.13(-0.18%) |
Jan 26, 2015 | 72.46 | 73.54 | 71.90 | 73.20 | 3,195,219 | +0.57(+0.78%) |
Jan 23, 2015 | 73.63 | 74.18 | 72.53 | 72.63 | 1,536,601 | -0.66(-0.90%) |
Jan 22, 2015 | 73.80 | 75.35 | 72.76 | 73.29 | 2,391,875 | -0.43(-0.58%) |
Jan 21, 2015 | 74.55 | 75.46 | 72.96 | 73.72 | 1,623,044 | -0.41(-0.55%) |
Jan 20, 2015 | 73.02 | 75.26 | 72.30 | 74.12 | 4,793,231 | +1.10(+1.50%) |
Jan 16, 2015 | 72.86 | 74.04 | 72.11 | 73.03 | 3,869,266 | +0.17(+0.23%) |
Jan 15, 2015 | 74.04 | 74.27 | 71.70 | 72.86 | 3,474,201 | +0.00(+0.00%) |
Jan 14, 2015 | 68.14 | 73.96 | 68.01 | 72.86 | 4,335,073 | +3.35(+4.82%) |
Jan 13, 2015 | 68.56 | 70.25 | 68.10 | 69.51 | 3,607,814 | +1.22(+1.78%) |
Jan 12, 2015 | 68.41 | 69.49 | 67.39 | 68.29 | 2,674,019 | -0.79(-1.14%) |
Jan 09, 2015 | 68.09 | 69.41 | 67.34 | 69.08 | 2,502,247 | +1.02(+1.49%) |
Jan 08, 2015 | 66.26 | 69.30 | 65.82 | 68.06 | 1,954,675 | +1.64(+2.46%) |
Jan 07, 2015 | 67.99 | 68.65 | 65.94 | 66.43 | 3,807,052 | -0.71(-1.05%) |
Jan 06, 2015 | 68.40 | 69.38 | 65.50 | 67.13 | 4,814,784 | -1.86(-2.70%) |
Jan 05, 2015 | 69.69 | 70.04 | 67.89 | 69.00 | 5,477,843 | -2.12(-2.99%) |
Jan 02, 2015 | 69.62 | 71.65 | 69.62 | 71.12 | 1,942,366 | +0.92(+1.31%) |
Dec 31, 2014 | 70.47 | 70.21 | 70.21 | 70.21 | 2,854,201 | -0.68(-0.96%) |
Dec 30, 2014 | 72.65 | 72.73 | 70.77 | 70.88 | 1,755,660 | -1.79(-2.46%) |
Dec 29, 2014 | 72.87 | 73.32 | 71.55 | 72.67 | 1,930,671 | -0.20(-0.27%) |
Dec 26, 2014 | 71.80 | 73.16 | 71.50 | 72.87 | 1,261,484 | +1.43(+2.00%) |
Dec 24, 2014 | 70.99 | 71.44 | 71.44 | 71.44 | 739,848 | -0.12(-0.17%) |
Dec 23, 2014 | 69.86 | 71.88 | 69.39 | 71.56 | 2,914,658 | +1.56(+2.22%) |
Dec 22, 2014 | 70.30 | 70.67 | 68.46 | 70.01 | 2,459,893 | -0.20(-0.28%) |
Dec 19, 2014 | 70.50 | 71.60 | 69.14 | 70.21 | 3,970,005 | -1.06(-1.48%) |
Dec 18, 2014 | 70.47 | 72.85 | 68.64 | 71.26 | 7,192,514 | +5.96(+9.13%) |
Dec 17, 2014 | 62.31 | 65.85 | 62.23 | 65.30 | 3,483,941 | +3.19(+5.14%) |
Dec 16, 2014 | 60.78 | 64.60 | 60.29 | 62.11 | 4,388,280 | -0.17(-0.27%) |
Dec 15, 2014 | 65.26 | 65.80 | 61.69 | 62.28 | 5,839,979 | -2.42(-3.75%) |
Dec 12, 2014 | 62.95 | 66.99 | 60.21 | 64.70 | 7,640,051 | +0.93(+1.45%) |
Dec 11, 2014 | 63.82 | 66.28 | 63.49 | 63.77 | 2,745,138 | -0.54(-0.84%) |
Dec 10, 2014 | 66.48 | 68.02 | 63.95 | 64.31 | 3,947,998 | -3.31(-4.90%) |
Dec 09, 2014 | 64.92 | 68.34 | 64.92 | 67.62 | 3,064,540 | +1.50(+2.26%) |
Dec 08, 2014 | 69.53 | 70.23 | 65.59 | 66.13 | 6,011,726 | -4.44(-6.29%) |
Dec 05, 2014 | 70.06 | 70.66 | 69.52 | 70.56 | 2,205,545 | +0.57(+0.81%) |
Dec 04, 2014 | 68.08 | 70.00 | 67.81 | 70.00 | 3,711,711 | +0.81(+1.17%) |
Dec 03, 2014 | 67.58 | 69.75 | 67.36 | 69.19 | 4,115,477 | +2.17(+3.24%) |
Dec 02, 2014 | 65.32 | 68.78 | 65.32 | 67.01 | 3,907,815 | +0.50(+0.75%) |
Dec 01, 2014 | 63.33 | 66.81 | 63.32 | 66.52 | 9,425,026 | +0.71(+1.08%) |
Nov 28, 2014 | 66.22 | 66.22 | 62.83 | 65.81 | 8,566,535 | -4.09(-5.85%) |
Nov 26, 2014 | 71.52 | 69.90 | 69.90 | 69.90 | 3,663,642 | -2.11(-2.94%) |
Nov 25, 2014 | 73.56 | 73.74 | 71.39 | 72.01 | 2,373,211 | -0.95(-1.30%) |
Nov 24, 2014 | 73.67 | 74.68 | 72.60 | 72.96 | 3,258,239 | -1.26(-1.69%) |
Nov 21, 2014 | 76.24 | 76.95 | 73.89 | 74.21 | 3,335,560 | -0.34(-0.45%) |
Nov 20, 2014 | 72.39 | 75.39 | 72.26 | 74.55 | 3,570,433 | +2.02(+2.79%) |
Nov 19, 2014 | 71.97 | 72.85 | 71.30 | 72.53 | 2,811,805 | +0.97(+1.35%) |
Nov 18, 2014 | 70.09 | 72.14 | 69.91 | 71.56 | 1,770,168 | +0.31(+0.43%) |
Nov 17, 2014 | 71.00 | 72.37 | 70.42 | 71.25 | 3,288,647 | -0.41(-0.57%) |
Nov 14, 2014 | 69.42 | 71.75 | 68.85 | 71.66 | 2,461,945 | +2.25(+3.25%) |
Nov 13, 2014 | 72.01 | 72.01 | 68.57 | 69.41 | 4,377,332 | -2.26(-3.16%) |
Nov 12, 2014 | 72.02 | 73.13 | 71.31 | 71.67 | 2,493,878 | -0.95(-1.30%) |
Nov 11, 2014 | 72.95 | 74.73 | 72.07 | 72.62 | 2,841,719 | +0.79(+1.10%) |
Nov 10, 2014 | 71.81 | 73.75 | 71.39 | 71.83 | 2,420,891 | +0.08(+0.11%) |
Nov 07, 2014 | 70.46 | 73.04 | 70.08 | 71.75 | 2,898,364 | +1.18(+1.67%) |
Nov 06, 2014 | 70.84 | 71.20 | 69.76 | 70.57 | 2,484,535 | -0.30(-0.42%) |
Nov 05, 2014 | 71.25 | 72.01 | 69.81 | 70.87 | 2,292,684 | +0.23(+0.32%) |
Nov 04, 2014 | 73.04 | 73.20 | 69.31 | 70.64 | 5,422,594 | -3.51(-4.73%) |