Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 81.05 | 81.83 | 79.51 | 79.71 | 701,122 | -1.63(-2.00%) |
Jan 29, 2015 | 81.70 | 81.70 | 79.56 | 81.34 | 842,318 | -0.10(-0.12%) |
Jan 28, 2015 | 83.51 | 84.73 | 80.44 | 81.44 | 1,540,206 | -1.63(-1.96%) |
Jan 27, 2015 | 81.99 | 83.77 | 81.52 | 83.07 | 1,051,601 | +0.12(+0.14%) |
Jan 26, 2015 | 79.14 | 83.84 | 79.01 | 82.95 | 1,913,505 | +3.05(+3.82%) |
Jan 23, 2015 | 77.29 | 80.00 | 76.84 | 79.90 | 1,253,872 | +2.29(+2.95%) |
Jan 22, 2015 | 77.99 | 78.25 | 75.67 | 77.61 | 861,712 | +0.18(+0.23%) |
Jan 21, 2015 | 76.51 | 78.88 | 75.00 | 77.43 | 1,370,032 | +0.03(+0.04%) |
Jan 20, 2015 | 74.44 | 77.79 | 73.19 | 77.40 | 1,155,839 | +3.02(+4.06%) |
Jan 16, 2015 | 73.03 | 74.45 | 72.25 | 74.38 | 1,369,116 | +1.48(+2.03%) |
Jan 15, 2015 | 76.11 | 76.45 | 72.54 | 72.90 | 1,395,027 | -2.88(-3.79%) |
Jan 14, 2015 | 75.28 | 77.24 | 74.55 | 75.78 | 1,330,644 | -0.41(-0.53%) |
Jan 13, 2015 | 73.92 | 77.25 | 73.51 | 76.18 | 1,635,509 | +2.88(+3.93%) |
Jan 12, 2015 | 73.07 | 73.96 | 71.68 | 73.30 | 880,897 | +1.27(+1.76%) |
Jan 09, 2015 | 73.01 | 73.84 | 71.48 | 72.03 | 1,266,248 | -1.18(-1.61%) |
Jan 08, 2015 | 75.00 | 75.65 | 72.94 | 73.21 | 1,098,148 | -1.24(-1.67%) |
Jan 07, 2015 | 72.48 | 74.70 | 71.99 | 74.45 | 1,009,096 | +2.96(+4.14%) |
Jan 06, 2015 | 73.23 | 74.83 | 69.05 | 71.49 | 2,249,174 | -2.73(-3.68%) |
Jan 05, 2015 | 73.82 | 74.98 | 73.22 | 74.22 | 968,937 | +0.46(+0.62%) |
Jan 02, 2015 | 73.65 | 74.88 | 73.65 | 73.76 | 781,119 | +0.65(+0.89%) |
Dec 31, 2014 | 73.10 | 73.11 | 73.11 | 73.11 | 1,063,900 | +0.09(+0.12%) |
Dec 30, 2014 | 74.07 | 74.54 | 72.87 | 73.02 | 500,721 | -1.24(-1.67%) |
Dec 29, 2014 | 73.84 | 74.58 | 72.70 | 74.26 | 466,172 | +0.37(+0.50%) |
Dec 26, 2014 | 71.67 | 74.10 | 71.41 | 73.89 | 513,544 | +2.32(+3.24%) |
Dec 24, 2014 | 69.57 | 71.57 | 71.57 | 71.57 | 444,400 | +1.99(+2.86%) |
Dec 23, 2014 | 75.84 | 75.98 | 69.45 | 69.58 | 1,638,364 | -6.24(-8.23%) |
Dec 22, 2014 | 76.10 | 77.25 | 74.56 | 75.82 | 922,378 | -1.04(-1.35%) |
Dec 19, 2014 | 76.84 | 77.13 | 75.24 | 76.86 | 2,246,501 | -0.19(-0.25%) |
Dec 18, 2014 | 76.36 | 77.85 | 75.88 | 77.05 | 1,167,431 | +1.47(+1.94%) |
Dec 17, 2014 | 72.82 | 75.64 | 71.84 | 75.58 | 1,057,206 | +3.96(+5.53%) |
Dec 16, 2014 | 71.63 | 74.69 | 71.02 | 71.62 | 1,590,925 | -0.52(-0.72%) |
Dec 15, 2014 | 74.88 | 76.50 | 71.70 | 72.14 | 2,100,794 | -2.52(-3.37%) |
Dec 12, 2014 | 75.32 | 77.36 | 74.57 | 74.66 | 1,596,326 | -1.27(-1.67%) |
Dec 11, 2014 | 76.58 | 79.13 | 75.25 | 75.92 | 1,204,244 | -1.08(-1.40%) |
Dec 10, 2014 | 79.00 | 79.00 | 76.75 | 77.00 | 894,968 | -1.89(-2.40%) |
Dec 09, 2014 | 76.22 | 79.09 | 75.00 | 78.89 | 1,071,313 | +1.67(+2.16%) |
Dec 08, 2014 | 75.50 | 80.78 | 75.26 | 77.22 | 1,567,280 | +2.02(+2.69%) |
Dec 05, 2014 | 74.42 | 76.00 | 74.32 | 75.20 | 829,282 | +1.08(+1.46%) |
Dec 04, 2014 | 74.24 | 74.66 | 72.91 | 74.12 | 1,075,842 | -0.54(-0.72%) |
Dec 03, 2014 | 74.92 | 74.93 | 72.99 | 74.66 | 718,787 | +0.00(+0.00%) |
Dec 02, 2014 | 73.65 | 75.05 | 73.60 | 74.66 | 1,364,360 | +0.46(+0.62%) |
Dec 01, 2014 | 75.88 | 75.91 | 73.55 | 74.20 | 967,368 | -1.35(-1.79%) |
Nov 28, 2014 | 76.12 | 76.37 | 74.70 | 75.55 | 782,051 | +0.54(+0.72%) |
Nov 26, 2014 | 73.10 | 75.01 | 75.01 | 75.01 | 804,600 | +1.87(+2.56%) |
Nov 25, 2014 | 75.79 | 75.88 | 71.76 | 73.14 | 7,072,465 | -2.40(-3.18%) |
Nov 24, 2014 | 72.50 | 75.79 | 72.30 | 75.54 | 1,830,481 | +3.27(+4.52%) |
Nov 21, 2014 | 72.50 | 73.15 | 71.64 | 72.27 | 725,012 | +0.66(+0.92%) |
Nov 20, 2014 | 70.46 | 72.28 | 69.74 | 71.61 | 900,434 | +0.31(+0.43%) |
Nov 19, 2014 | 69.80 | 71.98 | 69.28 | 71.30 | 1,277,401 | +1.66(+2.38%) |
Nov 18, 2014 | 69.82 | 71.27 | 69.10 | 69.64 | 2,176,937 | -0.06(-0.09%) |
Nov 17, 2014 | 69.47 | 70.88 | 68.82 | 69.70 | 930,443 | +0.16(+0.23%) |
Nov 14, 2014 | 71.20 | 71.20 | 68.27 | 69.54 | 1,682,916 | -1.67(-2.35%) |
Nov 13, 2014 | 71.76 | 72.80 | 70.77 | 71.21 | 889,207 | -0.66(-0.92%) |
Nov 12, 2014 | 70.71 | 72.64 | 70.26 | 71.87 | 1,089,850 | +0.81(+1.14%) |
Nov 11, 2014 | 70.97 | 71.80 | 70.14 | 71.06 | 1,125,717 | +0.10(+0.14%) |
Nov 10, 2014 | 69.39 | 71.00 | 68.77 | 70.96 | 1,505,612 | +1.64(+2.37%) |
Nov 07, 2014 | 68.78 | 70.67 | 68.45 | 69.32 | 1,361,475 | +0.92(+1.35%) |
Nov 06, 2014 | 67.79 | 69.33 | 66.97 | 68.40 | 1,536,821 | +0.68(+1.00%) |
Nov 05, 2014 | 68.10 | 68.68 | 67.19 | 67.72 | 927,344 | -0.04(-0.06%) |
Nov 04, 2014 | 67.50 | 68.24 | 66.79 | 67.76 | 1,158,007 | -0.21(-0.31%) |