Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 74.57 | 74.92 | 72.45 | 72.77 | 507,402 | -1.90(-2.55%) |
Jan 29, 2015 | 72.92 | 74.80 | 72.92 | 74.67 | 224,885 | +1.75(+2.40%) |
Jan 28, 2015 | 74.80 | 75.49 | 72.52 | 72.93 | 252,372 | -1.66(-2.22%) |
Jan 27, 2015 | 73.79 | 74.95 | 72.88 | 74.58 | 214,733 | -0.08(-0.11%) |
Jan 26, 2015 | 71.75 | 75.13 | 71.74 | 74.66 | 529,441 | +3.38(+4.74%) |
Jan 23, 2015 | 70.58 | 72.37 | 70.56 | 71.29 | 660,337 | +0.52(+0.73%) |
Jan 22, 2015 | 70.87 | 71.44 | 70.41 | 70.77 | 495,506 | +0.45(+0.64%) |
Jan 21, 2015 | 70.86 | 71.51 | 69.70 | 70.32 | 665,409 | -1.50(-2.09%) |
Jan 20, 2015 | 73.41 | 73.41 | 71.17 | 71.82 | 248,653 | -1.68(-2.29%) |
Jan 16, 2015 | 70.32 | 73.58 | 70.32 | 73.51 | 237,118 | +2.77(+3.92%) |
Jan 15, 2015 | 73.47 | 73.52 | 70.59 | 70.74 | 308,706 | -2.53(-3.46%) |
Jan 14, 2015 | 73.41 | 73.68 | 71.75 | 73.27 | 178,510 | -1.36(-1.82%) |
Jan 13, 2015 | 76.84 | 77.24 | 74.09 | 74.63 | 280,674 | -1.47(-1.93%) |
Jan 12, 2015 | 76.15 | 76.58 | 75.29 | 76.10 | 249,876 | +0.08(+0.11%) |
Jan 09, 2015 | 78.15 | 78.20 | 75.86 | 76.01 | 291,754 | -2.35(-3.00%) |
Jan 08, 2015 | 78.87 | 79.80 | 77.90 | 78.37 | 368,170 | +0.71(+0.91%) |
Jan 07, 2015 | 77.90 | 78.26 | 76.47 | 77.66 | 290,291 | +0.51(+0.66%) |
Jan 06, 2015 | 79.99 | 80.88 | 76.32 | 77.15 | 226,708 | -2.45(-3.08%) |
Jan 05, 2015 | 80.13 | 80.48 | 79.06 | 79.61 | 207,558 | -0.94(-1.17%) |
Jan 02, 2015 | 81.50 | 82.08 | 79.05 | 80.55 | 153,686 | -0.58(-0.71%) |
Dec 31, 2014 | 82.42 | 81.13 | 81.13 | 81.13 | 114,664 | -0.96(-1.17%) |
Dec 30, 2014 | 82.36 | 83.45 | 81.79 | 82.09 | 116,148 | -0.54(-0.66%) |
Dec 29, 2014 | 81.60 | 82.86 | 81.35 | 82.63 | 118,265 | +0.84(+1.03%) |
Dec 26, 2014 | 81.86 | 82.40 | 81.45 | 81.79 | 86,391 | +0.54(+0.67%) |
Dec 24, 2014 | 81.30 | 81.25 | 81.25 | 81.25 | 79,978 | +0.37(+0.46%) |
Dec 23, 2014 | 81.79 | 82.60 | 80.67 | 80.87 | 165,629 | -0.40(-0.49%) |
Dec 22, 2014 | 81.05 | 82.20 | 80.57 | 81.27 | 151,937 | +0.05(+0.07%) |
Dec 19, 2014 | 80.27 | 81.73 | 78.98 | 81.22 | 577,976 | +1.28(+1.60%) |
Dec 18, 2014 | 80.01 | 80.59 | 78.20 | 79.94 | 235,622 | +0.76(+0.96%) |
Dec 17, 2014 | 76.11 | 79.25 | 75.09 | 79.18 | 307,683 | +3.15(+4.14%) |
Dec 16, 2014 | 77.33 | 78.20 | 75.91 | 76.03 | 285,643 | -1.67(-2.16%) |
Dec 15, 2014 | 79.77 | 80.43 | 76.68 | 77.71 | 398,462 | -2.83(-3.52%) |
Dec 12, 2014 | 81.03 | 82.06 | 80.42 | 80.54 | 317,878 | -1.28(-1.56%) |
Dec 11, 2014 | 82.14 | 83.28 | 81.71 | 81.82 | 202,548 | -0.02(-0.02%) |
Dec 10, 2014 | 83.45 | 84.40 | 81.80 | 81.83 | 129,571 | -2.30(-2.73%) |
Dec 09, 2014 | 80.24 | 84.18 | 79.82 | 84.13 | 206,822 | +2.95(+3.64%) |
Dec 08, 2014 | 82.56 | 83.03 | 80.72 | 81.18 | 149,767 | -1.85(-2.22%) |
Dec 05, 2014 | 82.76 | 83.88 | 82.08 | 83.03 | 198,747 | +0.35(+0.43%) |
Dec 04, 2014 | 81.74 | 82.73 | 81.60 | 82.68 | 206,067 | +0.60(+0.73%) |
Dec 03, 2014 | 80.05 | 82.46 | 79.98 | 82.08 | 221,291 | +1.82(+2.27%) |
Dec 02, 2014 | 78.81 | 80.85 | 78.81 | 80.26 | 191,722 | +1.44(+1.83%) |
Dec 01, 2014 | 80.92 | 81.42 | 78.47 | 78.82 | 193,826 | -2.21(-2.73%) |
Nov 28, 2014 | 81.36 | 82.23 | 80.74 | 81.03 | 177,551 | -0.03(-0.03%) |
Nov 26, 2014 | 80.51 | 81.06 | 81.06 | 81.06 | 170,450 | +0.66(+0.82%) |
Nov 25, 2014 | 80.33 | 81.27 | 79.60 | 80.40 | 211,071 | +0.41(+0.51%) |
Nov 24, 2014 | 80.01 | 80.36 | 79.76 | 79.99 | 168,301 | +0.16(+0.20%) |
Nov 21, 2014 | 80.30 | 80.43 | 79.27 | 79.83 | 196,208 | +0.76(+0.96%) |
Nov 20, 2014 | 77.54 | 79.17 | 77.40 | 79.07 | 181,216 | +1.12(+1.44%) |
Nov 19, 2014 | 77.93 | 78.43 | 77.01 | 77.95 | 129,663 | +0.16(+0.21%) |
Nov 18, 2014 | 78.06 | 79.69 | 77.69 | 77.78 | 134,040 | -0.15(-0.20%) |
Nov 17, 2014 | 78.62 | 78.62 | 77.19 | 77.94 | 230,389 | -0.70(-0.90%) |
Nov 14, 2014 | 78.66 | 79.54 | 78.56 | 78.64 | 176,353 | +0.41(+0.52%) |
Nov 13, 2014 | 79.83 | 80.35 | 78.03 | 78.24 | 186,415 | -1.60(-2.00%) |
Nov 12, 2014 | 78.62 | 80.26 | 78.62 | 79.83 | 217,275 | +1.04(+1.32%) |
Nov 11, 2014 | 78.14 | 79.12 | 77.80 | 78.80 | 135,306 | +0.62(+0.80%) |
Nov 10, 2014 | 78.78 | 79.38 | 77.29 | 78.17 | 250,731 | -0.67(-0.85%) |
Nov 07, 2014 | 77.80 | 79.09 | 77.63 | 78.84 | 331,427 | +0.91(+1.17%) |
Nov 06, 2014 | 76.73 | 77.97 | 76.12 | 77.93 | 315,137 | +1.14(+1.48%) |
Nov 05, 2014 | 76.61 | 78.11 | 76.28 | 76.79 | 314,513 | +0.97(+1.27%) |
Nov 04, 2014 | 76.37 | 76.67 | 75.40 | 75.82 | 156,182 | -0.91(-1.19%) |