Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 75.96 | 75.96 | 74.29 | 74.69 | 241,177 | -1.66(-2.17%) |
Jan 29, 2015 | 75.12 | 76.41 | 74.52 | 76.35 | 185,550 | +1.38(+1.84%) |
Jan 28, 2015 | 76.23 | 76.40 | 74.77 | 74.97 | 180,375 | -0.72(-0.95%) |
Jan 27, 2015 | 75.57 | 76.08 | 75.48 | 75.69 | 188,075 | -0.58(-0.76%) |
Jan 26, 2015 | 76.18 | 76.92 | 76.08 | 76.27 | 169,271 | +0.18(+0.24%) |
Jan 23, 2015 | 76.27 | 76.58 | 75.57 | 76.09 | 147,620 | -0.24(-0.31%) |
Jan 22, 2015 | 75.25 | 76.42 | 74.48 | 76.33 | 211,561 | +1.62(+2.16%) |
Jan 21, 2015 | 76.38 | 76.38 | 74.26 | 74.71 | 221,639 | -2.12(-2.76%) |
Jan 20, 2015 | 76.47 | 77.05 | 75.94 | 76.83 | 352,805 | +0.62(+0.81%) |
Jan 16, 2015 | 74.26 | 76.38 | 73.71 | 76.22 | 364,507 | +1.80(+2.42%) |
Jan 15, 2015 | 75.62 | 75.62 | 73.71 | 74.42 | 252,885 | -1.04(-1.38%) |
Jan 14, 2015 | 74.71 | 75.79 | 74.64 | 75.46 | 239,566 | +0.28(+0.37%) |
Jan 13, 2015 | 75.32 | 76.09 | 74.58 | 75.18 | 293,919 | +0.31(+0.42%) |
Jan 12, 2015 | 74.14 | 75.10 | 73.98 | 74.87 | 261,951 | +0.73(+0.98%) |
Jan 09, 2015 | 74.43 | 75.06 | 74.09 | 74.14 | 252,476 | -0.60(-0.81%) |
Jan 08, 2015 | 75.22 | 76.13 | 74.48 | 74.74 | 300,300 | +0.29(+0.39%) |
Jan 07, 2015 | 71.33 | 74.51 | 70.88 | 74.45 | 466,945 | +3.74(+5.28%) |
Jan 06, 2015 | 71.06 | 71.06 | 70.08 | 70.71 | 405,698 | -0.13(-0.19%) |
Jan 05, 2015 | 71.34 | 71.78 | 70.48 | 70.84 | 161,822 | -0.99(-1.38%) |
Jan 02, 2015 | 72.72 | 72.86 | 71.00 | 71.84 | 491,472 | -0.68(-0.94%) |
Dec 31, 2014 | 72.38 | 72.52 | 72.52 | 72.52 | 199,516 | +0.31(+0.44%) |
Dec 30, 2014 | 72.16 | 72.86 | 71.82 | 72.20 | 94,694 | -0.20(-0.27%) |
Dec 29, 2014 | 71.75 | 72.68 | 71.68 | 72.40 | 127,244 | +0.74(+1.04%) |
Dec 26, 2014 | 71.53 | 71.76 | 71.33 | 71.66 | 164,348 | +0.38(+0.53%) |
Dec 24, 2014 | 71.58 | 71.28 | 71.28 | 71.28 | 95,899 | -0.28(-0.39%) |
Dec 23, 2014 | 71.94 | 72.25 | 71.45 | 71.56 | 223,402 | -0.14(-0.20%) |
Dec 22, 2014 | 70.89 | 71.77 | 70.54 | 71.70 | 166,777 | +0.84(+1.18%) |
Dec 19, 2014 | 70.14 | 71.33 | 70.00 | 70.86 | 680,578 | +0.83(+1.19%) |
Dec 18, 2014 | 68.58 | 70.07 | 68.50 | 70.03 | 342,119 | +0.81(+1.17%) |
Dec 17, 2014 | 68.11 | 69.22 | 66.93 | 69.21 | 315,051 | +1.43(+2.12%) |
Dec 16, 2014 | 69.69 | 69.69 | 67.35 | 67.78 | 493,525 | -1.99(-2.86%) |
Dec 15, 2014 | 70.19 | 70.47 | 69.58 | 69.77 | 791,101 | -0.07(-0.10%) |
Dec 12, 2014 | 69.54 | 70.25 | 69.27 | 69.84 | 597,417 | -0.08(-0.11%) |
Dec 11, 2014 | 69.61 | 70.22 | 69.36 | 69.92 | 426,526 | +0.53(+0.77%) |
Dec 10, 2014 | 69.63 | 69.96 | 69.17 | 69.39 | 480,361 | -0.27(-0.38%) |
Dec 09, 2014 | 68.73 | 69.96 | 68.21 | 69.65 | 233,905 | +0.27(+0.38%) |
Dec 08, 2014 | 69.10 | 69.76 | 68.91 | 69.39 | 262,914 | -0.08(-0.11%) |
Dec 05, 2014 | 68.81 | 69.58 | 68.81 | 69.47 | 241,512 | +0.59(+0.85%) |
Dec 04, 2014 | 68.53 | 68.92 | 68.23 | 68.88 | 286,564 | +0.38(+0.55%) |
Dec 03, 2014 | 68.65 | 69.04 | 68.46 | 68.50 | 204,694 | -0.29(-0.43%) |
Dec 02, 2014 | 68.71 | 69.60 | 68.30 | 68.79 | 291,522 | +0.17(+0.24%) |
Dec 01, 2014 | 68.88 | 68.97 | 68.31 | 68.63 | 455,363 | -0.26(-0.38%) |
Nov 28, 2014 | 67.71 | 69.21 | 67.71 | 68.89 | 301,995 | +1.41(+2.09%) |
Nov 26, 2014 | 67.69 | 67.48 | 67.48 | 67.48 | 136,115 | +0.00(+0.00%) |
Nov 25, 2014 | 67.74 | 68.13 | 67.33 | 67.48 | 260,279 | -0.02(-0.03%) |
Nov 24, 2014 | 66.54 | 67.58 | 66.29 | 67.50 | 212,847 | +0.87(+1.31%) |
Nov 21, 2014 | 67.38 | 67.38 | 66.16 | 66.63 | 233,993 | +0.12(+0.18%) |
Nov 20, 2014 | 65.96 | 66.96 | 65.89 | 66.51 | 208,787 | +0.46(+0.70%) |
Nov 19, 2014 | 66.38 | 66.38 | 65.77 | 66.04 | 180,046 | -0.16(-0.24%) |
Nov 18, 2014 | 66.30 | 66.50 | 65.64 | 66.20 | 421,388 | +0.13(+0.20%) |
Nov 17, 2014 | 65.55 | 66.20 | 65.43 | 66.07 | 234,297 | +0.46(+0.70%) |
Nov 14, 2014 | 65.77 | 66.09 | 65.24 | 65.61 | 235,927 | -0.26(-0.40%) |
Nov 13, 2014 | 66.29 | 66.75 | 65.53 | 65.88 | 290,851 | -0.24(-0.36%) |
Nov 12, 2014 | 64.89 | 66.34 | 64.89 | 66.11 | 500,739 | +1.07(+1.64%) |
Nov 11, 2014 | 65.49 | 65.53 | 64.94 | 65.05 | 273,004 | -0.16(-0.24%) |
Nov 10, 2014 | 64.29 | 65.36 | 64.29 | 65.21 | 590,809 | +0.93(+1.45%) |
Nov 07, 2014 | 63.98 | 64.30 | 63.61 | 64.28 | 387,098 | +0.12(+0.18%) |
Nov 06, 2014 | 63.94 | 64.42 | 63.76 | 64.16 | 207,143 | +0.12(+0.18%) |
Nov 05, 2014 | 63.42 | 64.08 | 63.00 | 64.04 | 529,302 | +0.67(+1.05%) |
Nov 04, 2014 | 62.40 | 63.44 | 62.26 | 63.37 | 440,127 | +1.08(+1.73%) |