Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 72.06 | 72.66 | 71.58 | 71.61 | 48,846 | -0.86(-1.18%) |
Jan 29, 2015 | 71.86 | 72.47 | 71.54 | 72.47 | 16,530 | +0.83(+1.16%) |
Jan 28, 2015 | 73.70 | 73.70 | 71.64 | 71.64 | 62,579 | -1.58(-2.16%) |
Jan 27, 2015 | 73.35 | 73.79 | 72.97 | 73.22 | 45,626 | -1.00(-1.35%) |
Jan 26, 2015 | 73.73 | 74.24 | 73.49 | 74.22 | 568,799 | +0.33(+0.45%) |
Jan 23, 2015 | 74.52 | 74.88 | 73.89 | 73.89 | 33,526 | -0.82(-1.10%) |
Jan 22, 2015 | 73.24 | 74.87 | 72.71 | 74.71 | 57,807 | +1.84(+2.53%) |
Jan 21, 2015 | 72.54 | 73.25 | 72.38 | 72.87 | 37,669 | +0.34(+0.47%) |
Jan 20, 2015 | 72.91 | 72.93 | 72.14 | 72.52 | 57,363 | -0.17(-0.24%) |
Jan 16, 2015 | 71.56 | 72.70 | 71.27 | 72.70 | 70,758 | +0.86(+1.19%) |
Jan 15, 2015 | 72.82 | 72.98 | 71.74 | 71.84 | 54,534 | -1.24(-1.69%) |
Jan 14, 2015 | 73.25 | 73.39 | 72.04 | 73.07 | 76,759 | -1.51(-2.02%) |
Jan 13, 2015 | 75.33 | 75.86 | 74.07 | 74.58 | 54,909 | -0.31(-0.41%) |
Jan 12, 2015 | 75.63 | 75.78 | 74.60 | 74.89 | 79,007 | -0.84(-1.11%) |
Jan 09, 2015 | 77.11 | 77.11 | 75.72 | 75.73 | 35,062 | -1.22(-1.58%) |
Jan 08, 2015 | 76.51 | 77.11 | 76.51 | 76.95 | 91,583 | +1.30(+1.71%) |
Jan 07, 2015 | 75.87 | 75.88 | 75.07 | 75.66 | 74,331 | +0.70(+0.93%) |
Jan 06, 2015 | 76.70 | 76.95 | 74.55 | 74.96 | 71,015 | -1.71(-2.23%) |
Jan 05, 2015 | 78.32 | 78.32 | 76.45 | 76.67 | 60,490 | -2.02(-2.56%) |
Jan 02, 2015 | 79.25 | 79.29 | 78.10 | 78.68 | 119,955 | -0.10(-0.13%) |
Dec 31, 2014 | 80.18 | 78.79 | 78.79 | 78.79 | 42,542 | -0.88(-1.10%) |
Dec 30, 2014 | 79.76 | 79.76 | 79.49 | 79.66 | 44,363 | -0.14(-0.17%) |
Dec 29, 2014 | 79.41 | 80.14 | 79.22 | 79.80 | 42,668 | +0.28(+0.36%) |
Dec 26, 2014 | 79.70 | 79.87 | 79.52 | 79.52 | 28,595 | -0.17(-0.22%) |
Dec 24, 2014 | 80.01 | 79.69 | 79.69 | 79.69 | 27,273 | +0.06(+0.08%) |
Dec 23, 2014 | 79.27 | 79.82 | 79.27 | 79.63 | 18,034 | +0.74(+0.93%) |
Dec 22, 2014 | 78.82 | 78.89 | 78.48 | 78.89 | 23,294 | +0.30(+0.38%) |
Dec 19, 2014 | 78.82 | 78.97 | 78.39 | 78.59 | 19,257 | -0.04(-0.05%) |
Dec 18, 2014 | 77.73 | 78.63 | 77.64 | 78.63 | 43,203 | +2.03(+2.66%) |
Dec 17, 2014 | 75.02 | 76.64 | 75.02 | 76.60 | 397,184 | +1.80(+2.41%) |
Dec 16, 2014 | 75.22 | 76.34 | 74.78 | 74.80 | 67,251 | -0.97(-1.28%) |
Dec 15, 2014 | 77.03 | 77.03 | 75.33 | 75.76 | 43,025 | -0.61(-0.80%) |
Dec 12, 2014 | 77.36 | 77.71 | 76.35 | 76.37 | 60,513 | -1.58(-2.02%) |
Dec 11, 2014 | 78.06 | 78.75 | 77.82 | 77.95 | 56,232 | +0.24(+0.31%) |
Dec 10, 2014 | 78.75 | 79.10 | 77.66 | 77.71 | 38,934 | -1.38(-1.74%) |
Dec 09, 2014 | 78.29 | 79.11 | 77.93 | 79.09 | 59,578 | -0.06(-0.08%) |
Dec 08, 2014 | 79.11 | 79.72 | 78.79 | 79.15 | 70,377 | +0.05(+0.06%) |
Dec 05, 2014 | 78.39 | 79.30 | 78.39 | 79.10 | 60,627 | +1.17(+1.50%) |
Dec 04, 2014 | 77.73 | 78.07 | 77.46 | 77.93 | 40,158 | -0.02(-0.02%) |
Dec 03, 2014 | 77.45 | 77.94 | 77.30 | 77.94 | 18,299 | +0.62(+0.80%) |
Dec 02, 2014 | 76.60 | 77.39 | 76.60 | 77.33 | 35,460 | +0.90(+1.17%) |
Dec 01, 2014 | 77.14 | 77.14 | 76.21 | 76.43 | 223,242 | -0.86(-1.11%) |
Nov 28, 2014 | 77.24 | 77.49 | 77.24 | 77.28 | 15,271 | +0.03(+0.03%) |
Nov 26, 2014 | 77.39 | 77.26 | 77.26 | 77.26 | 25,379 | +0.03(+0.04%) |
Nov 25, 2014 | 77.29 | 77.37 | 77.01 | 77.22 | 30,868 | -0.05(-0.07%) |
Nov 24, 2014 | 77.10 | 77.41 | 76.96 | 77.28 | 25,179 | +0.57(+0.75%) |
Nov 21, 2014 | 77.39 | 77.39 | 76.62 | 76.70 | 29,568 | +0.21(+0.27%) |
Nov 20, 2014 | 76.24 | 76.51 | 75.90 | 76.50 | 22,287 | +0.07(+0.09%) |
Nov 19, 2014 | 76.68 | 76.68 | 76.09 | 76.43 | 35,116 | -0.18(-0.23%) |
Nov 18, 2014 | 76.59 | 76.85 | 76.45 | 76.61 | 33,323 | +0.13(+0.17%) |
Nov 17, 2014 | 76.27 | 76.52 | 76.21 | 76.48 | 33,831 | -0.08(-0.10%) |
Nov 14, 2014 | 76.92 | 76.92 | 76.51 | 76.56 | 26,253 | -0.20(-0.26%) |
Nov 13, 2014 | 77.19 | 77.19 | 76.43 | 76.75 | 32,767 | -0.27(-0.36%) |
Nov 12, 2014 | 76.76 | 77.08 | 76.67 | 77.03 | 20,059 | -0.05(-0.07%) |
Nov 11, 2014 | 77.35 | 77.40 | 77.06 | 77.08 | 214,122 | -0.17(-0.22%) |
Nov 10, 2014 | 77.22 | 77.31 | 76.99 | 77.25 | 19,119 | +0.19(+0.24%) |
Nov 07, 2014 | 77.00 | 77.21 | 76.86 | 77.06 | 23,723 | +0.01(+0.02%) |
Nov 06, 2014 | 76.84 | 77.05 | 76.51 | 77.05 | 73,614 | +0.40(+0.52%) |
Nov 05, 2014 | 76.57 | 76.66 | 76.19 | 76.65 | 60,482 | +0.75(+0.98%) |
Nov 04, 2014 | 75.90 | 75.90 | 75.29 | 75.90 | 47,076 | -0.06(-0.08%) |