Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 68.77 | 69.02 | 66.50 | 66.55 | 3,977,490 | -2.99(-4.29%) |
Jan 29, 2015 | 69.65 | 71.53 | 67.53 | 69.54 | 3,749,840 | +0.13(+0.19%) |
Jan 28, 2015 | 70.56 | 71.30 | 69.30 | 69.41 | 2,734,285 | -0.37(-0.54%) |
Jan 27, 2015 | 69.74 | 70.47 | 69.65 | 69.78 | 1,672,478 | -0.90(-1.27%) |
Jan 26, 2015 | 70.16 | 70.75 | 69.38 | 70.68 | 1,885,050 | +0.66(+0.95%) |
Jan 23, 2015 | 69.30 | 70.17 | 68.55 | 70.02 | 2,414,851 | -0.38(-0.54%) |
Jan 22, 2015 | 69.91 | 70.45 | 68.46 | 70.40 | 1,841,217 | +0.71(+1.02%) |
Jan 21, 2015 | 68.41 | 70.28 | 67.80 | 69.69 | 2,221,272 | +1.34(+1.96%) |
Jan 20, 2015 | 67.84 | 68.64 | 67.08 | 68.34 | 1,758,552 | +0.80(+1.19%) |
Jan 16, 2015 | 66.59 | 67.84 | 66.40 | 67.54 | 2,657,258 | +0.78(+1.17%) |
Jan 15, 2015 | 66.77 | 67.74 | 66.51 | 66.76 | 2,466,828 | +0.55(+0.83%) |
Jan 14, 2015 | 65.76 | 66.73 | 65.72 | 66.21 | 1,551,420 | -0.44(-0.67%) |
Jan 13, 2015 | 67.99 | 68.68 | 65.89 | 66.66 | 1,898,808 | -0.65(-0.97%) |
Jan 12, 2015 | 69.22 | 69.22 | 67.13 | 67.31 | 2,474,444 | -2.11(-3.04%) |
Jan 09, 2015 | 69.15 | 69.94 | 68.95 | 69.42 | 1,678,996 | +0.13(+0.19%) |
Jan 08, 2015 | 68.15 | 69.37 | 67.91 | 69.29 | 2,157,694 | +1.75(+2.59%) |
Jan 07, 2015 | 67.29 | 68.28 | 67.08 | 67.54 | 1,732,629 | +0.35(+0.52%) |
Jan 06, 2015 | 68.40 | 68.55 | 66.52 | 67.19 | 2,699,743 | -1.14(-1.67%) |
Jan 05, 2015 | 69.02 | 69.12 | 68.10 | 68.33 | 1,654,918 | -0.84(-1.22%) |
Jan 02, 2015 | 69.54 | 69.82 | 68.64 | 69.17 | 960,599 | +0.10(+0.14%) |
Dec 31, 2014 | 69.96 | 69.08 | 69.08 | 69.08 | 1,139,513 | -0.52(-0.75%) |
Dec 30, 2014 | 69.79 | 70.34 | 69.29 | 69.60 | 1,353,279 | -0.62(-0.88%) |
Dec 29, 2014 | 70.38 | 70.89 | 70.08 | 70.22 | 777,810 | -0.27(-0.38%) |
Dec 26, 2014 | 70.79 | 71.10 | 70.45 | 70.49 | 595,493 | -0.15(-0.21%) |
Dec 24, 2014 | 71.09 | 70.63 | 70.63 | 70.63 | 765,189 | -0.38(-0.54%) |
Dec 23, 2014 | 71.66 | 71.97 | 70.80 | 71.02 | 2,524,832 | +0.02(+0.02%) |
Dec 22, 2014 | 70.35 | 71.24 | 70.35 | 71.00 | 1,887,058 | +0.91(+1.30%) |
Dec 19, 2014 | 70.44 | 70.97 | 69.46 | 70.09 | 7,211,977 | -0.28(-0.40%) |
Dec 18, 2014 | 70.14 | 70.50 | 69.02 | 70.36 | 2,062,866 | +2.17(+3.18%) |
Dec 17, 2014 | 67.06 | 68.22 | 66.46 | 68.20 | 2,623,020 | +1.30(+1.94%) |
Dec 16, 2014 | 67.76 | 69.08 | 66.90 | 66.90 | 2,553,086 | -1.30(-1.90%) |
Dec 15, 2014 | 68.88 | 69.83 | 67.42 | 68.20 | 3,206,999 | -0.04(-0.06%) |
Dec 12, 2014 | 69.27 | 69.62 | 68.21 | 68.24 | 2,014,382 | -1.24(-1.79%) |
Dec 11, 2014 | 69.63 | 70.52 | 69.22 | 69.48 | 1,696,025 | +0.09(+0.13%) |
Dec 10, 2014 | 71.32 | 71.51 | 69.26 | 69.39 | 2,944,167 | -2.25(-3.14%) |
Dec 09, 2014 | 70.99 | 71.70 | 69.97 | 71.64 | 2,336,195 | -0.08(-0.11%) |
Dec 08, 2014 | 73.34 | 73.37 | 71.10 | 71.71 | 2,000,568 | -1.52(-2.08%) |
Dec 05, 2014 | 73.13 | 73.59 | 72.79 | 73.24 | 1,074,766 | +0.09(+0.12%) |
Dec 04, 2014 | 73.10 | 74.45 | 72.60 | 73.15 | 2,013,268 | +0.00(+0.00%) |
Dec 03, 2014 | 71.96 | 73.52 | 71.91 | 73.15 | 1,834,464 | +1.62(+2.27%) |
Dec 02, 2014 | 70.88 | 71.64 | 70.49 | 71.53 | 1,248,979 | +0.54(+0.76%) |
Dec 01, 2014 | 71.24 | 72.00 | 70.63 | 70.99 | 1,473,480 | -0.81(-1.13%) |
Nov 28, 2014 | 71.64 | 72.46 | 71.15 | 71.80 | 1,017,902 | +0.39(+0.55%) |
Nov 26, 2014 | 70.40 | 71.40 | 71.40 | 71.40 | 1,283,415 | +1.06(+1.51%) |
Nov 25, 2014 | 69.75 | 70.62 | 69.71 | 70.34 | 1,824,784 | +0.85(+1.23%) |
Nov 24, 2014 | 68.44 | 70.64 | 68.44 | 69.49 | 2,362,720 | +1.16(+1.70%) |
Nov 21, 2014 | 69.13 | 69.22 | 68.07 | 68.33 | 1,694,620 | +0.01(+0.01%) |
Nov 20, 2014 | 67.76 | 68.56 | 67.69 | 68.32 | 1,625,110 | +0.11(+0.17%) |
Nov 19, 2014 | 69.04 | 69.23 | 67.80 | 68.21 | 1,280,608 | -0.68(-0.98%) |
Nov 18, 2014 | 67.75 | 69.28 | 67.74 | 68.89 | 1,553,948 | +1.30(+1.93%) |
Nov 17, 2014 | 68.99 | 69.07 | 66.96 | 67.58 | 2,545,501 | -1.75(-2.53%) |
Nov 14, 2014 | 68.42 | 69.50 | 68.11 | 69.34 | 1,869,921 | +0.83(+1.22%) |
Nov 13, 2014 | 68.84 | 69.49 | 68.18 | 68.50 | 1,987,392 | -0.10(-0.15%) |
Nov 12, 2014 | 68.96 | 69.28 | 68.24 | 68.61 | 1,805,121 | -0.88(-1.26%) |
Nov 11, 2014 | 69.60 | 70.61 | 69.32 | 69.48 | 961,824 | +0.05(+0.08%) |
Nov 10, 2014 | 68.63 | 69.54 | 68.62 | 69.43 | 1,886,095 | +0.86(+1.25%) |
Nov 07, 2014 | 69.22 | 69.25 | 67.60 | 68.57 | 1,150,934 | -0.57(-0.83%) |
Nov 06, 2014 | 69.32 | 69.66 | 68.81 | 69.15 | 1,148,440 | -0.13(-0.19%) |
Nov 05, 2014 | 69.48 | 69.64 | 68.37 | 69.28 | 1,582,081 | +0.35(+0.50%) |
Nov 04, 2014 | 68.68 | 69.90 | 68.39 | 68.93 | 2,128,711 | +0.17(+0.25%) |