Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 76.58 | 76.98 | 74.17 | 74.21 | 375,249 | -3.10(-4.01%) |
Jan 29, 2015 | 76.25 | 77.41 | 75.77 | 77.31 | 475,142 | +1.50(+1.98%) |
Jan 28, 2015 | 76.72 | 78.58 | 75.57 | 75.81 | 522,297 | -0.70(-0.91%) |
Jan 27, 2015 | 76.45 | 77.26 | 75.36 | 76.51 | 357,102 | -0.67(-0.87%) |
Jan 26, 2015 | 75.20 | 77.68 | 75.00 | 77.18 | 438,926 | +2.45(+3.28%) |
Jan 23, 2015 | 74.03 | 75.03 | 74.03 | 74.73 | 214,408 | +0.69(+0.93%) |
Jan 22, 2015 | 72.26 | 74.24 | 71.99 | 74.04 | 289,041 | +2.17(+3.02%) |
Jan 21, 2015 | 70.38 | 72.07 | 70.26 | 71.87 | 269,886 | +1.19(+1.68%) |
Jan 20, 2015 | 70.95 | 71.44 | 70.20 | 70.68 | 362,583 | -0.11(-0.16%) |
Jan 16, 2015 | 69.94 | 71.04 | 69.12 | 70.79 | 557,279 | +0.67(+0.96%) |
Jan 15, 2015 | 72.23 | 72.36 | 70.10 | 70.12 | 440,452 | -2.11(-2.92%) |
Jan 14, 2015 | 71.89 | 72.62 | 70.70 | 72.23 | 372,668 | -0.70(-0.96%) |
Jan 13, 2015 | 74.39 | 75.09 | 72.52 | 72.93 | 300,876 | -0.74(-1.00%) |
Jan 12, 2015 | 74.45 | 74.46 | 72.95 | 73.67 | 349,414 | -0.78(-1.05%) |
Jan 09, 2015 | 75.29 | 75.44 | 74.35 | 74.45 | 207,057 | -1.05(-1.39%) |
Jan 08, 2015 | 75.78 | 76.68 | 75.03 | 75.50 | 339,385 | +0.49(+0.65%) |
Jan 07, 2015 | 73.48 | 75.04 | 72.67 | 75.01 | 458,054 | +2.32(+3.19%) |
Jan 06, 2015 | 72.82 | 74.13 | 71.78 | 72.69 | 453,562 | -1.31(-1.77%) |
Jan 05, 2015 | 75.67 | 75.77 | 73.37 | 74.00 | 381,825 | -2.09(-2.75%) |
Jan 02, 2015 | 76.59 | 77.12 | 74.77 | 76.09 | 330,797 | +0.17(+0.22%) |
Dec 31, 2014 | 77.05 | 75.92 | 75.92 | 75.92 | 340,500 | -0.94(-1.22%) |
Dec 30, 2014 | 77.34 | 77.50 | 76.85 | 76.86 | 266,604 | -0.68(-0.88%) |
Dec 29, 2014 | 77.57 | 78.73 | 77.02 | 77.54 | 271,874 | -0.02(-0.03%) |
Dec 26, 2014 | 77.67 | 78.28 | 77.04 | 77.56 | 148,126 | +0.44(+0.57%) |
Dec 24, 2014 | 77.07 | 77.12 | 77.12 | 77.12 | 257,600 | +0.43(+0.56%) |
Dec 23, 2014 | 76.23 | 77.72 | 75.93 | 76.69 | 718,333 | +1.28(+1.70%) |
Dec 22, 2014 | 75.50 | 76.51 | 75.20 | 75.41 | 618,832 | -0.12(-0.16%) |
Dec 19, 2014 | 75.25 | 76.13 | 74.99 | 75.53 | 699,590 | +0.53(+0.71%) |
Dec 18, 2014 | 76.07 | 76.18 | 74.16 | 75.00 | 466,147 | +0.15(+0.20%) |
Dec 17, 2014 | 73.10 | 75.03 | 73.10 | 74.85 | 683,215 | +1.68(+2.30%) |
Dec 16, 2014 | 74.78 | 75.67 | 73.13 | 73.17 | 465,844 | -1.82(-2.43%) |
Dec 15, 2014 | 75.30 | 76.11 | 74.48 | 74.99 | 320,751 | +0.35(+0.47%) |
Dec 12, 2014 | 74.38 | 75.69 | 74.27 | 74.64 | 413,565 | -0.72(-0.96%) |
Dec 11, 2014 | 75.98 | 77.65 | 75.06 | 75.36 | 391,170 | -0.23(-0.30%) |
Dec 10, 2014 | 76.53 | 77.81 | 75.56 | 75.59 | 418,760 | -1.11(-1.45%) |
Dec 09, 2014 | 74.79 | 76.78 | 74.79 | 76.70 | 264,804 | +0.47(+0.62%) |
Dec 08, 2014 | 76.52 | 77.24 | 75.64 | 76.23 | 270,567 | -0.72(-0.94%) |
Dec 05, 2014 | 77.18 | 78.30 | 76.68 | 76.95 | 203,415 | -0.25(-0.32%) |
Dec 04, 2014 | 76.76 | 77.80 | 76.25 | 77.20 | 258,333 | +0.27(+0.35%) |
Dec 03, 2014 | 75.72 | 77.59 | 75.56 | 76.93 | 350,966 | +1.23(+1.62%) |
Dec 02, 2014 | 74.75 | 76.49 | 74.75 | 75.70 | 368,210 | +0.95(+1.27%) |
Dec 01, 2014 | 75.47 | 76.21 | 74.65 | 74.75 | 276,637 | -0.96(-1.27%) |
Nov 28, 2014 | 76.07 | 77.36 | 75.60 | 75.71 | 205,898 | -0.06(-0.08%) |
Nov 26, 2014 | 75.49 | 75.77 | 75.77 | 75.77 | 274,400 | +0.24(+0.32%) |
Nov 25, 2014 | 75.28 | 76.58 | 75.07 | 75.53 | 212,335 | +0.61(+0.81%) |
Nov 24, 2014 | 74.77 | 75.81 | 74.62 | 74.92 | 236,893 | +0.25(+0.33%) |
Nov 21, 2014 | 75.33 | 75.45 | 74.00 | 74.67 | 269,610 | +0.81(+1.10%) |
Nov 20, 2014 | 73.49 | 74.30 | 73.20 | 73.86 | 227,752 | -0.07(-0.09%) |
Nov 19, 2014 | 73.90 | 74.37 | 73.01 | 73.93 | 173,598 | +0.23(+0.31%) |
Nov 18, 2014 | 73.29 | 74.77 | 73.12 | 73.70 | 254,447 | +0.50(+0.68%) |
Nov 17, 2014 | 73.72 | 74.58 | 72.81 | 73.20 | 250,554 | -0.81(-1.09%) |
Nov 14, 2014 | 74.27 | 74.55 | 73.59 | 74.01 | 243,349 | -0.43(-0.58%) |
Nov 13, 2014 | 76.17 | 76.17 | 74.04 | 74.44 | 296,077 | -1.56(-2.05%) |
Nov 12, 2014 | 73.73 | 76.33 | 73.73 | 76.00 | 347,022 | +2.13(+2.88%) |
Nov 11, 2014 | 73.42 | 74.73 | 73.37 | 73.87 | 227,077 | +0.33(+0.45%) |
Nov 10, 2014 | 73.70 | 74.08 | 72.43 | 73.54 | 312,423 | -0.09(-0.12%) |
Nov 07, 2014 | 72.67 | 74.00 | 72.50 | 73.63 | 554,591 | +0.81(+1.11%) |
Nov 06, 2014 | 70.76 | 73.09 | 70.76 | 72.82 | 396,427 | +1.93(+2.72%) |
Nov 05, 2014 | 69.66 | 71.08 | 69.66 | 70.89 | 348,472 | +1.96(+2.84%) |
Nov 04, 2014 | 70.47 | 71.10 | 68.70 | 68.93 | 401,360 | -1.60(-2.27%) |