Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 71.41 | 71.88 | 69.86 | 69.93 | 12,493,514 | -2.25(-3.12%) |
Jan 29, 2015 | 71.65 | 72.18 | 70.99 | 72.18 | 7,927,036 | +0.74(+1.04%) |
Jan 28, 2015 | 72.43 | 72.60 | 71.40 | 71.44 | 7,214,941 | -0.58(-0.81%) |
Jan 27, 2015 | 72.64 | 72.79 | 72.06 | 72.02 | 7,316,631 | -0.91(-1.24%) |
Jan 26, 2015 | 72.67 | 73.36 | 72.51 | 72.93 | 5,671,375 | +0.10(+0.14%) |
Jan 23, 2015 | 72.76 | 73.45 | 72.32 | 72.83 | 9,194,672 | +0.17(+0.24%) |
Jan 22, 2015 | 71.78 | 72.74 | 71.47 | 72.66 | 8,657,448 | +1.37(+1.92%) |
Jan 21, 2015 | 70.85 | 71.51 | 70.53 | 71.29 | 9,933,835 | -0.04(-0.06%) |
Jan 20, 2015 | 71.44 | 72.16 | 70.40 | 71.33 | 9,532,883 | -0.07(-0.09%) |
Jan 16, 2015 | 71.75 | 71.97 | 70.95 | 71.40 | 10,219,337 | -0.50(-0.70%) |
Jan 15, 2015 | 71.59 | 72.23 | 71.34 | 71.90 | 11,439,260 | +0.63(+0.89%) |
Jan 14, 2015 | 72.12 | 72.84 | 71.18 | 71.27 | 14,376,900 | -2.22(-3.02%) |
Jan 13, 2015 | 74.71 | 74.85 | 73.18 | 73.49 | 9,984,149 | -0.58(-0.79%) |
Jan 12, 2015 | 73.53 | 74.31 | 73.41 | 74.07 | 8,948,465 | +0.55(+0.75%) |
Jan 09, 2015 | 74.32 | 74.38 | 73.44 | 73.52 | 10,357,369 | -0.92(-1.24%) |
Jan 08, 2015 | 73.41 | 74.60 | 73.29 | 74.44 | 15,438,307 | +1.54(+2.11%) |
Jan 07, 2015 | 71.41 | 72.97 | 71.32 | 72.90 | 10,327,451 | +1.88(+2.65%) |
Jan 06, 2015 | 70.75 | 71.38 | 70.59 | 71.02 | 9,968,572 | +0.54(+0.77%) |
Jan 05, 2015 | 70.53 | 71.03 | 70.36 | 70.48 | 8,458,481 | -0.21(-0.29%) |
Jan 02, 2015 | 70.99 | 71.36 | 70.39 | 70.68 | 5,471,067 | +0.02(+0.02%) |
Dec 31, 2014 | 71.65 | 70.67 | 70.67 | 70.67 | 5,045,181 | -0.75(-1.05%) |
Dec 30, 2014 | 71.19 | 71.69 | 71.16 | 71.41 | 3,968,400 | +0.12(+0.17%) |
Dec 29, 2014 | 71.14 | 71.65 | 71.09 | 71.29 | 4,381,893 | -0.22(-0.31%) |
Dec 26, 2014 | 70.91 | 71.70 | 70.77 | 71.51 | 3,948,821 | +0.39(+0.56%) |
Dec 24, 2014 | 71.56 | 71.12 | 71.12 | 71.12 | 3,028,275 | -0.19(-0.27%) |
Dec 23, 2014 | 71.33 | 71.65 | 71.06 | 71.31 | 6,730,787 | +0.23(+0.32%) |
Dec 22, 2014 | 70.21 | 71.09 | 70.18 | 71.08 | 5,514,926 | +1.00(+1.43%) |
Dec 19, 2014 | 70.98 | 71.04 | 70.07 | 70.07 | 14,667,200 | -0.64(-0.91%) |
Dec 18, 2014 | 69.78 | 70.72 | 69.35 | 70.72 | 10,486,721 | +1.41(+2.03%) |
Dec 17, 2014 | 68.53 | 69.33 | 68.25 | 69.31 | 8,022,843 | +1.05(+1.53%) |
Dec 16, 2014 | 68.81 | 69.74 | 68.25 | 68.26 | 8,960,962 | -0.81(-1.17%) |
Dec 15, 2014 | 69.33 | 69.69 | 68.34 | 69.07 | 7,657,843 | +0.11(+0.16%) |
Dec 12, 2014 | 68.72 | 69.94 | 68.72 | 68.96 | 8,852,374 | -0.02(-0.02%) |
Dec 11, 2014 | 68.46 | 69.53 | 68.43 | 68.98 | 9,727,453 | +0.70(+1.02%) |
Dec 10, 2014 | 69.06 | 69.37 | 68.21 | 68.28 | 8,474,857 | -0.48(-0.69%) |
Dec 09, 2014 | 68.83 | 69.29 | 68.01 | 68.76 | 8,032,486 | -0.55(-0.80%) |
Dec 08, 2014 | 69.24 | 69.67 | 69.00 | 69.31 | 7,615,035 | +0.09(+0.13%) |
Dec 05, 2014 | 69.79 | 69.79 | 68.72 | 69.22 | 7,984,644 | -0.53(-0.76%) |
Dec 04, 2014 | 69.23 | 69.79 | 68.83 | 69.74 | 8,412,637 | -0.15(-0.21%) |
Dec 03, 2014 | 70.72 | 70.76 | 69.68 | 69.89 | 7,746,649 | -0.81(-1.14%) |
Dec 02, 2014 | 70.59 | 70.94 | 70.31 | 70.70 | 8,256,257 | +0.15(+0.21%) |
Dec 01, 2014 | 70.96 | 71.25 | 70.17 | 70.55 | 11,091,982 | -1.08(-1.51%) |
Nov 28, 2014 | 70.52 | 72.08 | 70.29 | 71.63 | 9,557,480 | +2.09(+3.01%) |
Nov 26, 2014 | 69.47 | 69.54 | 69.54 | 69.54 | 4,818,441 | +0.02(+0.04%) |
Nov 25, 2014 | 69.96 | 69.97 | 69.05 | 69.51 | 8,155,776 | -0.37(-0.53%) |
Nov 24, 2014 | 69.43 | 70.05 | 69.36 | 69.88 | 9,746,484 | +0.61(+0.89%) |
Nov 21, 2014 | 69.83 | 69.91 | 69.21 | 69.27 | 8,126,420 | +0.06(+0.08%) |
Nov 20, 2014 | 69.40 | 69.79 | 68.77 | 69.21 | 9,547,344 | -0.34(-0.48%) |
Nov 19, 2014 | 68.70 | 70.08 | 68.67 | 69.55 | 14,893,511 | +0.98(+1.43%) |
Nov 18, 2014 | 68.33 | 68.67 | 68.19 | 68.56 | 7,423,480 | +0.18(+0.26%) |
Nov 17, 2014 | 67.57 | 68.51 | 67.53 | 68.38 | 9,768,534 | +0.50(+0.74%) |
Nov 14, 2014 | 67.57 | 68.04 | 67.18 | 67.88 | 12,998,895 | +0.02(+0.02%) |
Nov 13, 2014 | 66.25 | 67.97 | 66.17 | 67.87 | 27,870,040 | +3.06(+4.72%) |
Nov 12, 2014 | 64.50 | 65.00 | 64.36 | 64.81 | 8,297,852 | +0.16(+0.24%) |
Nov 11, 2014 | 64.97 | 64.99 | 64.52 | 64.65 | 6,829,426 | -0.35(-0.54%) |
Nov 10, 2014 | 64.32 | 65.57 | 64.17 | 65.00 | 15,413,533 | +0.55(+0.85%) |
Nov 07, 2014 | 63.69 | 64.71 | 63.51 | 64.46 | 11,608,329 | +0.79(+1.23%) |
Nov 06, 2014 | 63.95 | 63.97 | 63.15 | 63.67 | 5,647,741 | +0.09(+0.14%) |
Nov 05, 2014 | 63.72 | 64.01 | 63.25 | 63.58 | 6,932,616 | +0.36(+0.57%) |
Nov 04, 2014 | 62.59 | 63.31 | 62.42 | 63.22 | 8,438,325 | +0.80(+1.28%) |