Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 81.13 | 81.50 | 78.96 | 79.21 | 1,688,470 | -2.45(-3.00%) |
Jan 29, 2015 | 81.65 | 82.11 | 80.75 | 81.66 | 900,246 | +0.60(+0.74%) |
Jan 28, 2015 | 83.13 | 83.17 | 80.80 | 81.06 | 1,051,184 | -1.38(-1.67%) |
Jan 27, 2015 | 82.20 | 83.04 | 81.77 | 82.44 | 879,432 | -0.61(-0.73%) |
Jan 26, 2015 | 83.81 | 84.14 | 82.31 | 83.05 | 939,524 | -0.48(-0.57%) |
Jan 23, 2015 | 82.75 | 84.25 | 82.24 | 83.53 | 786,336 | +0.86(+1.04%) |
Jan 22, 2015 | 80.00 | 83.27 | 79.39 | 82.67 | 1,009,166 | +2.75(+3.45%) |
Jan 21, 2015 | 80.22 | 80.55 | 79.34 | 79.92 | 561,338 | -0.08(-0.11%) |
Jan 20, 2015 | 80.17 | 80.44 | 78.81 | 80.00 | 734,262 | +0.25(+0.32%) |
Jan 16, 2015 | 79.66 | 82.43 | 78.36 | 79.75 | 749,866 | +0.58(+0.73%) |
Jan 15, 2015 | 80.22 | 80.76 | 78.95 | 79.17 | 930,634 | -1.06(-1.32%) |
Jan 14, 2015 | 77.63 | 81.23 | 76.85 | 80.22 | 1,881,146 | +2.22(+2.85%) |
Jan 13, 2015 | 76.21 | 78.03 | 75.64 | 78.00 | 922,508 | +2.36(+3.13%) |
Jan 12, 2015 | 75.22 | 76.12 | 75.00 | 75.64 | 590,924 | +0.64(+0.85%) |
Jan 09, 2015 | 75.32 | 75.76 | 74.67 | 75.00 | 709,898 | -0.42(-0.56%) |
Jan 08, 2015 | 75.12 | 75.72 | 74.84 | 75.42 | 959,934 | +0.55(+0.73%) |
Jan 07, 2015 | 73.94 | 74.90 | 73.19 | 74.87 | 572,880 | +1.48(+2.02%) |
Jan 06, 2015 | 73.31 | 73.91 | 72.38 | 73.39 | 1,301,844 | +0.23(+0.32%) |
Jan 05, 2015 | 73.76 | 73.98 | 72.73 | 73.16 | 622,366 | -0.51(-0.69%) |
Jan 02, 2015 | 74.31 | 75.08 | 73.14 | 73.67 | 514,640 | -0.47(-0.63%) |
Dec 31, 2014 | 75.00 | 74.14 | 74.14 | 74.14 | 1,238,000 | -0.71(-0.96%) |
Dec 30, 2014 | 75.00 | 75.50 | 74.71 | 74.85 | 338,622 | -0.28(-0.37%) |
Dec 29, 2014 | 74.11 | 75.36 | 73.76 | 75.12 | 586,244 | +0.81(+1.08%) |
Dec 26, 2014 | 74.42 | 75.07 | 74.08 | 74.32 | 418,012 | -0.02(-0.03%) |
Dec 24, 2014 | 73.59 | 74.34 | 74.34 | 74.34 | 394,000 | +0.73(+0.98%) |
Dec 23, 2014 | 74.72 | 74.82 | 73.13 | 73.61 | 460,252 | -0.62(-0.84%) |
Dec 22, 2014 | 73.94 | 74.83 | 73.53 | 74.24 | 499,334 | +0.12(+0.16%) |
Dec 19, 2014 | 73.97 | 75.10 | 73.97 | 74.12 | 1,589,040 | +0.13(+0.18%) |
Dec 18, 2014 | 73.06 | 74.00 | 72.31 | 73.99 | 573,884 | +1.74(+2.41%) |
Dec 17, 2014 | 71.99 | 72.56 | 71.31 | 72.25 | 691,446 | +0.56(+0.79%) |
Dec 16, 2014 | 73.17 | 73.58 | 71.63 | 71.69 | 952,642 | -1.56(-2.14%) |
Dec 15, 2014 | 74.64 | 75.22 | 73.23 | 73.25 | 983,308 | -1.18(-1.59%) |
Dec 12, 2014 | 74.04 | 75.19 | 73.88 | 74.43 | 627,756 | -0.11(-0.15%) |
Dec 11, 2014 | 74.03 | 75.08 | 73.58 | 74.55 | 715,384 | +1.03(+1.39%) |
Dec 10, 2014 | 74.78 | 74.86 | 73.44 | 73.52 | 501,068 | -1.11(-1.49%) |
Dec 09, 2014 | 73.20 | 74.75 | 72.50 | 74.63 | 656,342 | +0.71(+0.96%) |
Dec 08, 2014 | 74.11 | 74.11 | 73.11 | 73.92 | 859,770 | -0.39(-0.52%) |
Dec 05, 2014 | 74.42 | 74.92 | 74.09 | 74.31 | 611,812 | -0.05(-0.06%) |
Dec 04, 2014 | 74.05 | 75.07 | 73.75 | 74.36 | 686,370 | +0.03(+0.04%) |
Dec 03, 2014 | 74.50 | 74.53 | 73.69 | 74.33 | 578,562 | -0.21(-0.28%) |
Dec 02, 2014 | 73.92 | 75.00 | 73.56 | 74.53 | 615,670 | +0.76(+1.03%) |
Dec 01, 2014 | 74.56 | 75.14 | 73.56 | 73.78 | 800,144 | -0.90(-1.21%) |
Nov 28, 2014 | 74.43 | 75.22 | 73.90 | 74.67 | 416,594 | +0.20(+0.28%) |
Nov 26, 2014 | 74.01 | 74.47 | 74.47 | 74.47 | 997,600 | +0.41(+0.55%) |
Nov 25, 2014 | 74.74 | 75.00 | 73.42 | 74.06 | 790,524 | -0.73(-0.98%) |
Nov 24, 2014 | 74.13 | 74.88 | 73.75 | 74.80 | 678,642 | +0.92(+1.25%) |
Nov 21, 2014 | 74.67 | 74.75 | 73.73 | 73.88 | 554,392 | -0.06(-0.07%) |
Nov 20, 2014 | 73.86 | 74.53 | 73.35 | 73.93 | 780,956 | -0.36(-0.48%) |
Nov 19, 2014 | 75.00 | 75.03 | 73.97 | 74.29 | 669,956 | -0.69(-0.93%) |
Nov 18, 2014 | 74.68 | 75.47 | 74.62 | 74.98 | 935,350 | +0.28(+0.37%) |
Nov 17, 2014 | 75.00 | 75.50 | 74.70 | 74.70 | 1,337,950 | -0.41(-0.54%) |
Nov 14, 2014 | 76.04 | 76.06 | 74.76 | 75.11 | 957,392 | -1.14(-1.50%) |
Nov 13, 2014 | 76.74 | 76.94 | 76.06 | 76.25 | 1,026,978 | -0.19(-0.25%) |
Nov 12, 2014 | 75.70 | 76.58 | 75.48 | 76.44 | 859,720 | +0.34(+0.45%) |
Nov 11, 2014 | 73.55 | 76.11 | 73.31 | 76.09 | 1,778,006 | +2.50(+3.40%) |
Nov 10, 2014 | 72.88 | 73.83 | 72.09 | 73.59 | 1,120,268 | +1.01(+1.39%) |
Nov 07, 2014 | 72.81 | 73.00 | 71.93 | 72.58 | 1,990,176 | -0.38(-0.51%) |
Nov 06, 2014 | 72.22 | 72.97 | 71.52 | 72.95 | 939,682 | +0.90(+1.25%) |
Nov 05, 2014 | 72.47 | 72.81 | 71.08 | 72.06 | 1,202,612 | -0.09(-0.12%) |
Nov 04, 2014 | 71.42 | 72.22 | 70.92 | 72.14 | 971,818 | +0.73(+1.02%) |