Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 67.73 | 68.84 | 65.91 | 68.34 | 30,880,852 | -0.31(-0.46%) |
Jan 29, 2015 | 69.48 | 69.74 | 67.77 | 68.66 | 20,991,810 | -0.47(-0.68%) |
Jan 28, 2015 | 72.10 | 72.10 | 68.94 | 69.13 | 15,786,919 | -3.03(-4.20%) |
Jan 27, 2015 | 72.06 | 72.53 | 71.74 | 72.16 | 9,582,683 | -0.41(-0.57%) |
Jan 26, 2015 | 71.47 | 72.89 | 70.87 | 72.58 | 11,506,575 | +1.35(+1.90%) |
Jan 23, 2015 | 72.14 | 72.49 | 71.14 | 71.22 | 11,978,112 | -1.38(-1.90%) |
Jan 22, 2015 | 72.50 | 72.74 | 71.32 | 72.60 | 11,202,578 | +0.51(+0.70%) |
Jan 21, 2015 | 71.18 | 72.17 | 70.89 | 72.10 | 12,407,532 | +1.13(+1.59%) |
Jan 20, 2015 | 69.70 | 71.04 | 69.20 | 70.97 | 15,610,985 | +0.90(+1.28%) |
Jan 16, 2015 | 68.31 | 70.08 | 68.31 | 70.07 | 18,909,128 | +1.63(+2.39%) |
Jan 15, 2015 | 69.26 | 69.95 | 68.34 | 68.44 | 14,497,038 | -0.82(-1.18%) |
Jan 14, 2015 | 68.79 | 69.60 | 67.88 | 69.26 | 21,177,008 | -0.20(-0.29%) |
Jan 13, 2015 | 71.27 | 71.76 | 68.78 | 69.46 | 19,918,516 | -1.12(-1.59%) |
Jan 12, 2015 | 71.64 | 71.64 | 70.36 | 70.58 | 13,353,794 | -1.55(-2.15%) |
Jan 09, 2015 | 73.42 | 73.47 | 71.77 | 72.13 | 14,378,510 | -1.47(-1.99%) |
Jan 08, 2015 | 72.78 | 73.62 | 72.39 | 73.60 | 12,951,540 | +1.65(+2.29%) |
Jan 07, 2015 | 72.82 | 73.14 | 71.66 | 71.95 | 15,532,386 | -0.06(-0.08%) |
Jan 06, 2015 | 71.90 | 72.67 | 70.98 | 72.01 | 17,377,208 | -0.03(-0.05%) |
Jan 05, 2015 | 73.96 | 74.12 | 71.62 | 72.04 | 17,594,540 | -3.00(-4.00%) |
Jan 02, 2015 | 74.41 | 75.32 | 73.89 | 75.04 | 8,861,990 | +0.27(+0.36%) |
Dec 31, 2014 | 74.42 | 74.78 | 74.78 | 74.78 | 9,618,868 | -0.62(-0.82%) |
Dec 30, 2014 | 75.28 | 75.76 | 74.76 | 75.40 | 8,489,032 | -0.14(-0.19%) |
Dec 29, 2014 | 75.62 | 76.24 | 75.18 | 75.54 | 9,065,312 | +0.05(+0.06%) |
Dec 26, 2014 | 75.94 | 76.22 | 75.20 | 75.49 | 6,571,453 | -0.15(-0.19%) |
Dec 24, 2014 | 75.76 | 75.64 | 75.64 | 75.64 | 6,805,576 | -0.32(-0.42%) |
Dec 23, 2014 | 75.16 | 76.29 | 74.87 | 75.96 | 12,137,049 | +1.28(+1.71%) |
Dec 22, 2014 | 74.90 | 75.32 | 74.04 | 74.68 | 14,143,480 | -0.60(-0.80%) |
Dec 19, 2014 | 73.01 | 75.30 | 72.32 | 75.28 | 23,587,772 | +2.60(+3.58%) |
Dec 18, 2014 | 72.00 | 72.68 | 70.32 | 72.68 | 20,252,006 | +2.01(+2.84%) |
Dec 17, 2014 | 68.11 | 71.05 | 68.00 | 70.67 | 20,036,886 | +2.88(+4.25%) |
Dec 16, 2014 | 66.99 | 69.64 | 66.76 | 67.79 | 19,080,868 | +0.56(+0.83%) |
Dec 15, 2014 | 68.75 | 69.26 | 66.94 | 67.23 | 19,716,666 | -1.01(-1.48%) |
Dec 12, 2014 | 69.16 | 69.56 | 68.24 | 68.25 | 18,022,614 | -1.69(-2.41%) |
Dec 11, 2014 | 69.97 | 71.50 | 69.52 | 69.93 | 15,425,511 | +0.03(+0.05%) |
Dec 10, 2014 | 70.80 | 70.82 | 68.70 | 69.90 | 22,611,572 | -1.43(-2.01%) |
Dec 09, 2014 | 70.77 | 72.09 | 70.74 | 71.33 | 16,580,247 | +0.14(+0.20%) |
Dec 08, 2014 | 73.25 | 73.28 | 70.93 | 71.19 | 20,711,598 | -2.71(-3.67%) |
Dec 05, 2014 | 74.52 | 74.77 | 73.80 | 73.90 | 11,496,431 | -0.94(-1.26%) |
Dec 04, 2014 | 75.38 | 75.38 | 74.00 | 74.84 | 12,175,860 | -0.95(-1.26%) |
Dec 03, 2014 | 76.48 | 76.54 | 75.42 | 75.80 | 12,089,603 | -0.21(-0.27%) |
Dec 02, 2014 | 74.17 | 76.36 | 73.92 | 76.00 | 12,814,240 | +1.53(+2.05%) |
Dec 01, 2014 | 72.91 | 74.98 | 72.44 | 74.48 | 20,056,886 | +1.91(+2.63%) |
Nov 28, 2014 | 74.38 | 74.45 | 72.28 | 72.57 | 17,905,522 | -4.16(-5.42%) |
Nov 26, 2014 | 77.37 | 76.73 | 76.73 | 76.73 | 10,073,873 | -0.69(-0.90%) |
Nov 25, 2014 | 78.52 | 78.54 | 77.08 | 77.42 | 9,998,916 | -0.96(-1.22%) |
Nov 24, 2014 | 78.74 | 79.04 | 78.09 | 78.38 | 8,711,934 | -0.66(-0.83%) |
Nov 21, 2014 | 79.18 | 79.26 | 78.48 | 79.04 | 11,043,685 | +0.85(+1.08%) |
Nov 20, 2014 | 77.43 | 78.30 | 77.43 | 78.20 | 7,902,551 | +0.56(+0.72%) |
Nov 19, 2014 | 77.30 | 77.78 | 76.70 | 77.64 | 6,406,256 | +0.67(+0.87%) |
Nov 18, 2014 | 77.30 | 77.74 | 76.82 | 76.97 | 8,510,187 | -0.19(-0.24%) |
Nov 17, 2014 | 77.30 | 77.42 | 76.84 | 77.16 | 8,571,628 | -0.38(-0.49%) |
Nov 14, 2014 | 77.12 | 77.56 | 76.94 | 77.54 | 7,338,421 | +0.63(+0.81%) |
Nov 13, 2014 | 77.33 | 77.58 | 76.38 | 76.91 | 16,683,332 | -0.79(-1.02%) |
Nov 12, 2014 | 77.84 | 78.40 | 77.52 | 77.70 | 7,454,475 | -0.52(-0.67%) |
Nov 11, 2014 | 77.90 | 78.38 | 77.47 | 78.22 | 5,991,846 | +0.34(+0.44%) |
Nov 10, 2014 | 78.98 | 79.04 | 77.48 | 77.88 | 9,252,909 | -0.58(-0.74%) |
Nov 07, 2014 | 78.43 | 79.08 | 78.17 | 78.46 | 11,153,679 | +0.18(+0.23%) |
Nov 06, 2014 | 77.21 | 78.30 | 76.85 | 78.28 | 9,664,207 | +0.98(+1.26%) |
Nov 05, 2014 | 77.45 | 77.47 | 75.86 | 77.31 | 9,996,974 | +1.11(+1.46%) |
Nov 04, 2014 | 76.61 | 76.63 | 75.82 | 76.20 | 14,512,841 | -0.93(-1.21%) |