Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 75.75 | 76.88 | 74.83 | 75.22 | 213,899 | -0.89(-1.17%) |
Jan 29, 2015 | 75.86 | 77.16 | 75.14 | 76.11 | 216,845 | +0.41(+0.54%) |
Jan 28, 2015 | 76.37 | 77.28 | 75.43 | 75.70 | 228,611 | -0.07(-0.09%) |
Jan 27, 2015 | 75.30 | 76.06 | 74.40 | 75.77 | 127,206 | -0.24(-0.32%) |
Jan 26, 2015 | 75.71 | 76.33 | 75.00 | 76.01 | 143,705 | +0.41(+0.54%) |
Jan 23, 2015 | 77.73 | 77.81 | 75.22 | 75.60 | 211,474 | -1.93(-2.49%) |
Jan 22, 2015 | 75.48 | 77.54 | 73.87 | 77.53 | 239,081 | +2.69(+3.59%) |
Jan 21, 2015 | 75.77 | 76.56 | 74.77 | 74.84 | 193,488 | -0.97(-1.28%) |
Jan 20, 2015 | 76.00 | 76.35 | 75.21 | 75.81 | 174,944 | -0.20(-0.26%) |
Jan 16, 2015 | 73.69 | 76.20 | 72.60 | 76.01 | 311,802 | +2.01(+2.72%) |
Jan 15, 2015 | 74.68 | 75.14 | 72.29 | 74.00 | 248,242 | -0.24(-0.32%) |
Jan 14, 2015 | 74.01 | 75.28 | 73.42 | 74.24 | 175,051 | -0.40(-0.54%) |
Jan 13, 2015 | 74.82 | 76.12 | 72.48 | 74.64 | 397,842 | +0.47(+0.63%) |
Jan 12, 2015 | 74.15 | 75.94 | 73.44 | 74.17 | 404,318 | -0.46(-0.62%) |
Jan 09, 2015 | 70.20 | 74.86 | 69.77 | 74.63 | 781,366 | +8.05(+12.09%) |
Jan 08, 2015 | 65.35 | 67.17 | 64.87 | 66.58 | 346,960 | +1.83(+2.83%) |
Jan 07, 2015 | 63.80 | 65.31 | 63.10 | 64.75 | 205,431 | +1.39(+2.19%) |
Jan 06, 2015 | 63.42 | 63.63 | 62.30 | 63.36 | 196,861 | +0.03(+0.05%) |
Jan 05, 2015 | 63.12 | 63.51 | 62.11 | 63.33 | 209,410 | -1.46(-2.25%) |
Jan 02, 2015 | 65.60 | 65.60 | 63.99 | 64.79 | 109,584 | -0.27(-0.42%) |
Dec 31, 2014 | 65.39 | 65.06 | 65.06 | 65.06 | 107,200 | -0.33(-0.50%) |
Dec 30, 2014 | 65.03 | 65.68 | 64.84 | 65.39 | 117,932 | +0.13(+0.20%) |
Dec 29, 2014 | 64.49 | 65.33 | 64.49 | 65.26 | 113,434 | +0.87(+1.35%) |
Dec 26, 2014 | 64.41 | 64.89 | 64.08 | 64.39 | 72,997 | +0.35(+0.55%) |
Dec 24, 2014 | 64.08 | 64.04 | 64.04 | 64.04 | 64,400 | +0.16(+0.25%) |
Dec 23, 2014 | 62.90 | 63.99 | 62.46 | 63.88 | 151,945 | +1.13(+1.80%) |
Dec 22, 2014 | 62.94 | 63.62 | 62.50 | 62.75 | 275,408 | -0.29(-0.46%) |
Dec 19, 2014 | 63.62 | 63.70 | 62.71 | 63.04 | 500,787 | -0.74(-1.16%) |
Dec 18, 2014 | 64.86 | 64.86 | 63.42 | 63.78 | 165,569 | -0.40(-0.62%) |
Dec 17, 2014 | 61.49 | 64.34 | 60.91 | 64.18 | 245,717 | +2.97(+4.85%) |
Dec 16, 2014 | 61.83 | 62.46 | 60.79 | 61.21 | 315,883 | -0.78(-1.26%) |
Dec 15, 2014 | 62.82 | 63.08 | 61.13 | 61.99 | 217,703 | -0.62(-0.99%) |
Dec 12, 2014 | 63.43 | 63.84 | 62.41 | 62.61 | 210,371 | -1.58(-2.46%) |
Dec 11, 2014 | 64.53 | 65.53 | 64.14 | 64.19 | 131,364 | -0.18(-0.28%) |
Dec 10, 2014 | 66.12 | 66.46 | 64.24 | 64.37 | 141,930 | -2.17(-3.26%) |
Dec 09, 2014 | 65.41 | 66.82 | 65.29 | 66.54 | 144,787 | +0.48(+0.73%) |
Dec 08, 2014 | 66.96 | 67.50 | 65.39 | 66.06 | 139,008 | -1.07(-1.59%) |
Dec 05, 2014 | 66.64 | 67.33 | 66.50 | 67.13 | 107,961 | +0.48(+0.72%) |
Dec 04, 2014 | 65.52 | 66.75 | 65.44 | 66.65 | 151,109 | +0.91(+1.38%) |
Dec 03, 2014 | 65.23 | 65.92 | 64.78 | 65.74 | 126,705 | +0.64(+0.98%) |
Dec 02, 2014 | 64.57 | 65.25 | 64.22 | 65.10 | 122,401 | +0.53(+0.82%) |
Dec 01, 2014 | 64.41 | 65.22 | 64.03 | 64.57 | 141,426 | -0.09(-0.14%) |
Nov 28, 2014 | 64.64 | 65.65 | 64.13 | 64.66 | 97,408 | -0.03(-0.05%) |
Nov 26, 2014 | 64.47 | 64.69 | 64.69 | 64.69 | 85,300 | -0.04(-0.06%) |
Nov 25, 2014 | 64.81 | 64.82 | 63.61 | 64.73 | 113,842 | +0.06(+0.09%) |
Nov 24, 2014 | 63.98 | 65.00 | 63.98 | 64.67 | 123,264 | +0.68(+1.06%) |
Nov 21, 2014 | 64.59 | 64.59 | 63.27 | 63.99 | 199,856 | +0.23(+0.36%) |
Nov 20, 2014 | 63.00 | 63.90 | 62.87 | 63.76 | 107,864 | +0.47(+0.74%) |
Nov 19, 2014 | 63.23 | 63.88 | 62.36 | 63.29 | 103,107 | -0.14(-0.22%) |
Nov 18, 2014 | 63.35 | 63.75 | 63.23 | 63.43 | 69,592 | +0.28(+0.44%) |
Nov 17, 2014 | 63.03 | 63.59 | 62.80 | 63.15 | 94,283 | -0.07(-0.11%) |
Nov 14, 2014 | 63.40 | 63.66 | 62.80 | 63.22 | 129,332 | -0.31(-0.49%) |
Nov 13, 2014 | 63.64 | 63.70 | 62.96 | 63.53 | 110,538 | +0.12(+0.19%) |
Nov 12, 2014 | 63.08 | 63.87 | 63.08 | 63.41 | 131,168 | -0.07(-0.11%) |
Nov 11, 2014 | 63.67 | 64.02 | 63.16 | 63.48 | 165,159 | -0.39(-0.61%) |
Nov 10, 2014 | 64.24 | 64.39 | 63.27 | 63.87 | 187,135 | -0.17(-0.27%) |
Nov 07, 2014 | 63.50 | 64.05 | 62.96 | 64.04 | 177,860 | +0.61(+0.96%) |
Nov 06, 2014 | 62.98 | 63.50 | 62.72 | 63.43 | 136,946 | +0.44(+0.70%) |
Nov 05, 2014 | 62.94 | 63.10 | 62.31 | 62.99 | 147,217 | +0.45(+0.72%) |
Nov 04, 2014 | 61.81 | 62.57 | 61.38 | 62.54 | 185,307 | +0.40(+0.64%) |