Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 78.43 | 78.97 | 77.53 | 77.62 | 7,791,641 | -1.54(-1.95%) |
Jan 29, 2015 | 78.64 | 79.21 | 78.45 | 79.16 | 6,197,863 | +0.40(+0.51%) |
Jan 28, 2015 | 80.08 | 80.33 | 78.65 | 78.76 | 6,125,585 | -0.96(-1.21%) |
Jan 27, 2015 | 79.12 | 80.11 | 78.93 | 79.73 | 4,953,217 | -0.15(-0.19%) |
Jan 26, 2015 | 79.34 | 79.92 | 79.13 | 79.88 | 3,615,141 | +0.31(+0.39%) |
Jan 23, 2015 | 79.42 | 80.14 | 79.08 | 79.57 | 5,815,580 | +0.27(+0.34%) |
Jan 22, 2015 | 79.02 | 79.61 | 78.64 | 79.30 | 6,555,938 | +0.62(+0.78%) |
Jan 21, 2015 | 78.20 | 78.69 | 77.66 | 78.68 | 6,435,362 | +0.89(+1.15%) |
Jan 20, 2015 | 78.36 | 78.61 | 77.01 | 77.79 | 5,832,363 | -0.02(-0.02%) |
Jan 16, 2015 | 76.28 | 77.92 | 76.21 | 77.80 | 6,026,782 | +1.24(+1.62%) |
Jan 15, 2015 | 76.69 | 77.26 | 76.44 | 76.57 | 4,806,644 | -0.13(-0.16%) |
Jan 14, 2015 | 76.43 | 76.82 | 75.90 | 76.69 | 5,970,627 | +0.07(+0.09%) |
Jan 13, 2015 | 77.32 | 78.07 | 76.08 | 76.62 | 5,164,649 | +0.03(+0.04%) |
Jan 12, 2015 | 76.81 | 77.32 | 76.46 | 76.59 | 6,477,737 | -0.57(-0.74%) |
Jan 09, 2015 | 76.98 | 77.48 | 76.37 | 77.16 | 5,657,412 | -0.04(-0.05%) |
Jan 08, 2015 | 76.33 | 77.22 | 76.31 | 77.20 | 8,288,107 | +1.61(+2.13%) |
Jan 07, 2015 | 74.79 | 75.63 | 74.56 | 75.59 | 7,351,013 | +1.34(+1.80%) |
Jan 06, 2015 | 74.57 | 75.09 | 73.82 | 74.25 | 7,029,021 | +0.06(+0.07%) |
Jan 05, 2015 | 74.53 | 74.77 | 73.97 | 74.19 | 7,473,295 | -0.74(-0.99%) |
Jan 02, 2015 | 76.05 | 76.33 | 74.37 | 74.94 | 6,503,796 | -0.95(-1.26%) |
Dec 31, 2014 | 77.05 | 75.89 | 75.89 | 75.89 | 4,322,645 | -0.96(-1.25%) |
Dec 30, 2014 | 76.55 | 77.17 | 76.48 | 76.85 | 3,350,406 | -0.02(-0.02%) |
Dec 29, 2014 | 77.08 | 77.61 | 76.60 | 76.87 | 3,989,780 | -0.55(-0.71%) |
Dec 26, 2014 | 77.69 | 77.71 | 77.16 | 77.42 | 2,892,692 | +0.28(+0.37%) |
Dec 24, 2014 | 77.14 | 77.13 | 77.13 | 77.13 | 3,287,322 | +0.02(+0.02%) |
Dec 23, 2014 | 76.94 | 77.33 | 76.33 | 77.12 | 5,606,661 | +0.60(+0.78%) |
Dec 22, 2014 | 75.50 | 76.52 | 75.46 | 76.52 | 5,324,737 | +1.11(+1.47%) |
Dec 19, 2014 | 75.90 | 76.22 | 75.13 | 75.41 | 12,436,931 | +0.14(+0.19%) |
Dec 18, 2014 | 74.91 | 75.27 | 74.18 | 75.27 | 7,515,875 | +1.06(+1.43%) |
Dec 17, 2014 | 73.14 | 74.66 | 73.04 | 74.20 | 8,771,887 | +1.47(+2.01%) |
Dec 16, 2014 | 71.88 | 74.55 | 71.73 | 72.74 | 12,891,759 | +1.92(+2.71%) |
Dec 15, 2014 | 71.67 | 72.12 | 70.37 | 70.81 | 8,116,021 | -0.06(-0.08%) |
Dec 12, 2014 | 71.29 | 72.37 | 70.85 | 70.87 | 5,474,421 | -0.78(-1.09%) |
Dec 11, 2014 | 71.15 | 72.30 | 71.07 | 71.65 | 5,162,592 | +0.65(+0.91%) |
Dec 10, 2014 | 71.82 | 71.97 | 70.97 | 71.00 | 5,785,704 | -0.90(-1.25%) |
Dec 09, 2014 | 70.89 | 71.92 | 70.75 | 71.90 | 4,270,499 | +0.39(+0.54%) |
Dec 08, 2014 | 71.24 | 71.88 | 71.17 | 71.52 | 3,526,772 | +0.05(+0.07%) |
Dec 05, 2014 | 70.92 | 71.49 | 70.63 | 71.47 | 3,902,126 | +0.68(+0.96%) |
Dec 04, 2014 | 70.54 | 70.89 | 70.16 | 70.79 | 5,259,617 | +0.55(+0.79%) |
Dec 03, 2014 | 70.83 | 71.11 | 70.09 | 70.24 | 5,623,187 | -0.75(-1.05%) |
Dec 02, 2014 | 71.00 | 71.28 | 70.84 | 70.99 | 4,658,739 | -0.06(-0.08%) |
Dec 01, 2014 | 72.04 | 72.04 | 70.90 | 71.04 | 4,807,886 | -0.95(-1.31%) |
Nov 28, 2014 | 71.87 | 72.49 | 71.82 | 71.99 | 2,495,307 | +0.37(+0.52%) |
Nov 26, 2014 | 71.43 | 71.62 | 71.62 | 71.62 | 2,680,697 | +0.47(+0.66%) |
Nov 25, 2014 | 71.77 | 71.77 | 71.02 | 71.15 | 4,959,278 | -0.46(-0.64%) |
Nov 24, 2014 | 70.75 | 71.79 | 70.66 | 71.60 | 5,322,329 | +1.21(+1.72%) |
Nov 21, 2014 | 70.62 | 70.89 | 70.31 | 70.39 | 5,481,695 | +0.06(+0.09%) |
Nov 20, 2014 | 70.46 | 70.69 | 70.08 | 70.33 | 4,458,500 | -0.27(-0.38%) |
Nov 19, 2014 | 70.96 | 71.21 | 70.40 | 70.59 | 5,153,150 | -0.42(-0.59%) |
Nov 18, 2014 | 70.95 | 71.27 | 70.70 | 71.01 | 4,998,930 | +0.00(+0.00%) |
Nov 17, 2014 | 70.23 | 71.02 | 70.23 | 71.01 | 5,103,305 | +0.78(+1.11%) |
Nov 14, 2014 | 71.00 | 71.11 | 70.15 | 70.23 | 6,712,838 | -0.79(-1.11%) |
Nov 13, 2014 | 70.49 | 71.03 | 70.44 | 71.02 | 4,427,833 | +0.66(+0.94%) |
Nov 12, 2014 | 70.61 | 70.76 | 70.14 | 70.36 | 3,808,164 | -0.37(-0.52%) |
Nov 11, 2014 | 70.39 | 71.06 | 70.37 | 70.73 | 4,226,438 | +0.45(+0.64%) |
Nov 10, 2014 | 69.43 | 70.29 | 69.28 | 70.28 | 4,428,055 | +0.64(+0.92%) |
Nov 07, 2014 | 69.47 | 69.66 | 69.14 | 69.64 | 4,633,737 | -0.04(-0.06%) |
Nov 06, 2014 | 69.03 | 69.72 | 68.83 | 69.68 | 5,069,874 | +0.73(+1.06%) |
Nov 05, 2014 | 68.03 | 69.25 | 67.51 | 68.95 | 6,930,090 | +1.60(+2.38%) |
Nov 04, 2014 | 66.86 | 67.93 | 65.88 | 67.35 | 7,995,279 | -0.51(-0.75%) |