Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 72.87 | 73.32 | 72.34 | 72.36 | 8,081,620 | -1.16(-1.57%) |
Jan 29, 2015 | 72.66 | 73.72 | 71.95 | 73.51 | 6,348,355 | +0.82(+1.13%) |
Jan 28, 2015 | 74.06 | 74.60 | 72.62 | 72.69 | 7,487,150 | -1.13(-1.54%) |
Jan 27, 2015 | 73.62 | 74.63 | 73.62 | 73.83 | 6,510,041 | -1.10(-1.47%) |
Jan 26, 2015 | 74.45 | 75.04 | 72.91 | 74.93 | 14,893,654 | -0.42(-0.56%) |
Jan 23, 2015 | 75.92 | 76.85 | 75.18 | 75.35 | 26,330,154 | -8.29(-9.91%) |
Jan 22, 2015 | 82.33 | 83.75 | 81.92 | 83.64 | 4,109,044 | +1.88(+2.30%) |
Jan 21, 2015 | 81.35 | 82.23 | 81.10 | 81.76 | 2,929,429 | +0.27(+0.33%) |
Jan 20, 2015 | 81.16 | 81.71 | 80.41 | 81.49 | 5,634,425 | +0.74(+0.92%) |
Jan 16, 2015 | 80.01 | 80.78 | 79.40 | 80.75 | 6,140,480 | +0.74(+0.92%) |
Jan 15, 2015 | 80.07 | 80.79 | 79.82 | 80.01 | 3,889,350 | -0.06(-0.07%) |
Jan 14, 2015 | 79.81 | 80.29 | 79.39 | 80.07 | 4,071,983 | -0.54(-0.67%) |
Jan 13, 2015 | 80.89 | 81.90 | 80.11 | 80.61 | 4,420,789 | +0.34(+0.43%) |
Jan 12, 2015 | 80.47 | 80.97 | 79.87 | 80.26 | 3,002,577 | +0.03(+0.04%) |
Jan 09, 2015 | 80.84 | 81.00 | 79.88 | 80.23 | 2,814,200 | -0.59(-0.73%) |
Jan 08, 2015 | 80.01 | 80.99 | 80.01 | 80.83 | 3,932,785 | +1.43(+1.80%) |
Jan 07, 2015 | 79.25 | 79.63 | 78.76 | 79.40 | 2,662,958 | +0.73(+0.93%) |
Jan 06, 2015 | 79.18 | 79.70 | 77.98 | 78.67 | 5,210,576 | -0.52(-0.66%) |
Jan 05, 2015 | 80.52 | 80.52 | 79.04 | 79.19 | 4,811,223 | -1.62(-2.00%) |
Jan 02, 2015 | 81.46 | 81.73 | 80.09 | 80.81 | 3,644,484 | -0.58(-0.71%) |
Dec 31, 2014 | 82.32 | 81.38 | 81.38 | 81.38 | 1,903,931 | -0.71(-0.86%) |
Dec 30, 2014 | 82.21 | 82.66 | 81.80 | 82.09 | 3,204,712 | -0.23(-0.28%) |
Dec 29, 2014 | 81.83 | 82.47 | 81.61 | 82.32 | 2,406,535 | +0.38(+0.46%) |
Dec 26, 2014 | 82.31 | 82.42 | 81.84 | 81.94 | 1,761,696 | -0.35(-0.43%) |
Dec 24, 2014 | 82.59 | 82.29 | 82.29 | 82.29 | 1,752,988 | -0.03(-0.04%) |
Dec 23, 2014 | 82.06 | 82.80 | 82.06 | 82.32 | 3,643,625 | +0.33(+0.40%) |
Dec 22, 2014 | 81.53 | 81.99 | 81.27 | 81.99 | 3,219,835 | +0.76(+0.94%) |
Dec 19, 2014 | 81.11 | 81.98 | 80.80 | 81.23 | 7,623,797 | +0.02(+0.03%) |
Dec 18, 2014 | 80.33 | 81.33 | 80.02 | 81.21 | 5,138,382 | +1.74(+2.19%) |
Dec 17, 2014 | 79.66 | 79.80 | 77.94 | 79.47 | 8,881,922 | -0.94(-1.17%) |
Dec 16, 2014 | 80.72 | 81.55 | 80.40 | 80.40 | 6,673,112 | -0.67(-0.83%) |
Dec 15, 2014 | 80.65 | 81.63 | 80.57 | 81.08 | 5,844,776 | +0.55(+0.68%) |
Dec 12, 2014 | 80.78 | 81.42 | 80.49 | 80.53 | 5,757,511 | -0.46(-0.57%) |
Dec 11, 2014 | 80.85 | 81.68 | 80.62 | 80.99 | 4,883,195 | +0.42(+0.52%) |
Dec 10, 2014 | 80.67 | 81.43 | 80.05 | 80.57 | 6,120,599 | +0.02(+0.03%) |
Dec 09, 2014 | 79.99 | 80.59 | 79.51 | 80.55 | 4,041,315 | -0.13(-0.16%) |
Dec 08, 2014 | 81.33 | 81.33 | 80.53 | 80.68 | 4,216,047 | -0.56(-0.69%) |
Dec 05, 2014 | 80.99 | 81.43 | 80.80 | 81.24 | 2,612,667 | +0.40(+0.50%) |
Dec 04, 2014 | 81.10 | 81.10 | 80.31 | 80.84 | 3,286,675 | -0.34(-0.42%) |
Dec 03, 2014 | 81.10 | 81.42 | 80.75 | 81.19 | 4,686,412 | +0.36(+0.44%) |
Dec 02, 2014 | 80.77 | 81.38 | 80.56 | 80.83 | 4,581,398 | +0.45(+0.56%) |
Dec 01, 2014 | 80.75 | 81.49 | 79.84 | 80.37 | 6,582,594 | -0.10(-0.12%) |
Nov 28, 2014 | 79.94 | 81.33 | 79.65 | 80.47 | 5,448,684 | +2.15(+2.75%) |
Nov 26, 2014 | 78.43 | 78.32 | 78.32 | 78.32 | 2,436,808 | -0.10(-0.13%) |
Nov 25, 2014 | 78.50 | 78.83 | 78.30 | 78.42 | 3,737,260 | -0.10(-0.13%) |
Nov 24, 2014 | 78.81 | 79.05 | 78.51 | 78.52 | 3,673,163 | -0.07(-0.08%) |
Nov 21, 2014 | 78.78 | 79.47 | 78.46 | 78.59 | 5,200,501 | +0.47(+0.60%) |
Nov 20, 2014 | 77.12 | 78.58 | 76.98 | 78.12 | 9,548,444 | +0.78(+1.01%) |
Nov 19, 2014 | 77.47 | 77.73 | 77.14 | 77.34 | 4,946,873 | -0.29(-0.37%) |
Nov 18, 2014 | 78.20 | 78.27 | 77.58 | 77.62 | 4,590,713 | -0.32(-0.41%) |
Nov 17, 2014 | 78.15 | 78.32 | 77.77 | 77.94 | 3,986,474 | -0.26(-0.34%) |
Nov 14, 2014 | 79.01 | 79.05 | 77.95 | 78.21 | 6,114,335 | -0.70(-0.89%) |
Nov 13, 2014 | 79.51 | 79.69 | 77.73 | 78.91 | 8,087,293 | -0.12(-0.15%) |
Nov 12, 2014 | 78.90 | 79.11 | 78.40 | 79.03 | 4,905,238 | -0.10(-0.13%) |
Nov 11, 2014 | 79.48 | 79.59 | 78.85 | 79.13 | 3,775,579 | -0.21(-0.27%) |
Nov 10, 2014 | 78.82 | 79.52 | 78.52 | 79.34 | 4,997,123 | +0.52(+0.66%) |
Nov 07, 2014 | 78.94 | 79.01 | 78.41 | 78.82 | 4,360,211 | +0.03(+0.04%) |
Nov 06, 2014 | 78.42 | 78.86 | 78.09 | 78.79 | 4,110,173 | +0.55(+0.70%) |
Nov 05, 2014 | 78.53 | 78.63 | 77.72 | 78.24 | 4,293,905 | +0.33(+0.43%) |
Nov 04, 2014 | 76.92 | 78.58 | 76.92 | 77.91 | 6,566,361 | +1.05(+1.36%) |