Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 67.80 | 69.27 | 67.30 | 68.47 | 9,712,518 | +0.09(+0.13%) |
Jan 29, 2015 | 68.54 | 68.77 | 66.73 | 68.38 | 6,746,387 | +0.62(+0.92%) |
Jan 28, 2015 | 71.01 | 71.29 | 67.50 | 67.76 | 7,506,218 | -3.77(-5.27%) |
Jan 27, 2015 | 70.71 | 72.61 | 70.08 | 71.53 | 6,866,113 | +0.52(+0.73%) |
Jan 26, 2015 | 70.17 | 71.06 | 69.33 | 71.01 | 4,461,060 | +1.18(+1.70%) |
Jan 23, 2015 | 69.27 | 71.16 | 69.25 | 69.83 | 5,764,752 | +0.33(+0.48%) |
Jan 22, 2015 | 70.28 | 70.28 | 68.13 | 69.50 | 5,812,551 | -0.14(-0.20%) |
Jan 21, 2015 | 69.67 | 70.13 | 68.97 | 69.63 | 6,364,745 | +0.93(+1.35%) |
Jan 20, 2015 | 68.52 | 69.05 | 67.31 | 68.70 | 7,750,006 | -0.75(-1.09%) |
Jan 16, 2015 | 66.80 | 69.63 | 66.56 | 69.46 | 7,129,679 | +2.91(+4.37%) |
Jan 15, 2015 | 68.48 | 68.83 | 66.49 | 66.55 | 6,425,205 | -0.93(-1.38%) |
Jan 14, 2015 | 64.66 | 67.75 | 64.35 | 67.48 | 8,703,432 | +2.19(+3.35%) |
Jan 13, 2015 | 65.22 | 66.52 | 64.52 | 65.29 | 7,094,300 | +0.42(+0.65%) |
Jan 12, 2015 | 65.33 | 65.51 | 63.86 | 64.87 | 6,266,237 | -2.26(-3.37%) |
Jan 09, 2015 | 66.80 | 67.57 | 66.02 | 67.13 | 5,258,804 | +0.45(+0.67%) |
Jan 08, 2015 | 65.03 | 67.28 | 64.53 | 66.69 | 7,606,197 | +2.46(+3.82%) |
Jan 07, 2015 | 65.38 | 65.81 | 63.49 | 64.23 | 7,751,948 | -0.41(-0.63%) |
Jan 06, 2015 | 65.89 | 66.47 | 63.53 | 64.64 | 10,617,150 | -1.90(-2.85%) |
Jan 05, 2015 | 69.05 | 69.68 | 66.03 | 66.53 | 8,023,386 | -4.27(-6.03%) |
Jan 02, 2015 | 69.86 | 71.38 | 69.36 | 70.80 | 4,512,164 | +0.13(+0.18%) |
Dec 31, 2014 | 70.60 | 70.67 | 70.67 | 70.67 | 4,337,215 | -0.48(-0.68%) |
Dec 30, 2014 | 71.77 | 72.41 | 70.53 | 71.16 | 4,402,369 | -1.25(-1.73%) |
Dec 29, 2014 | 72.58 | 73.08 | 71.73 | 72.41 | 4,422,062 | +0.39(+0.54%) |
Dec 26, 2014 | 72.84 | 73.07 | 71.64 | 72.02 | 2,879,864 | -0.18(-0.24%) |
Dec 24, 2014 | 73.39 | 72.19 | 72.19 | 72.19 | 3,925,015 | -1.81(-2.45%) |
Dec 23, 2014 | 73.49 | 74.67 | 72.57 | 74.00 | 5,538,874 | +1.04(+1.42%) |
Dec 22, 2014 | 72.94 | 73.40 | 71.91 | 72.97 | 8,787,703 | +0.03(+0.04%) |
Dec 19, 2014 | 71.87 | 72.99 | 70.96 | 72.94 | 10,231,266 | +1.97(+2.78%) |
Dec 18, 2014 | 72.02 | 72.45 | 68.24 | 70.96 | 11,575,260 | +1.01(+1.44%) |
Dec 17, 2014 | 67.25 | 70.78 | 66.10 | 69.96 | 13,377,913 | +4.35(+6.63%) |
Dec 16, 2014 | 64.37 | 68.61 | 64.31 | 65.61 | 10,826,869 | +0.10(+0.15%) |
Dec 15, 2014 | 66.85 | 67.67 | 65.20 | 65.51 | 8,945,445 | -0.79(-1.19%) |
Dec 12, 2014 | 65.48 | 67.87 | 65.32 | 66.30 | 8,613,791 | -0.38(-0.56%) |
Dec 11, 2014 | 66.93 | 68.90 | 66.11 | 66.67 | 7,561,546 | +0.05(+0.08%) |
Dec 10, 2014 | 66.30 | 66.98 | 65.66 | 66.62 | 11,492,111 | -1.81(-2.65%) |
Dec 09, 2014 | 66.78 | 69.94 | 66.60 | 68.43 | 10,679,582 | +0.74(+1.09%) |
Dec 08, 2014 | 68.38 | 68.70 | 67.17 | 67.69 | 11,297,725 | -1.96(-2.82%) |
Dec 05, 2014 | 70.55 | 70.66 | 68.91 | 69.66 | 9,865,309 | -1.73(-2.42%) |
Dec 04, 2014 | 69.69 | 71.39 | 68.89 | 71.39 | 6,660,242 | +0.92(+1.31%) |
Dec 03, 2014 | 70.40 | 71.85 | 69.70 | 70.46 | 8,133,706 | +1.15(+1.66%) |
Dec 02, 2014 | 67.07 | 70.10 | 66.68 | 69.31 | 13,219,981 | +2.35(+3.51%) |
Dec 01, 2014 | 65.64 | 67.23 | 64.22 | 66.96 | 13,108,649 | +0.40(+0.60%) |
Nov 28, 2014 | 66.90 | 67.88 | 65.39 | 66.57 | 12,340,109 | -5.64(-7.81%) |
Nov 26, 2014 | 74.16 | 72.21 | 72.21 | 72.21 | 6,964,792 | -2.05(-2.76%) |
Nov 25, 2014 | 76.97 | 77.00 | 74.24 | 74.26 | 7,284,697 | -2.16(-2.83%) |
Nov 24, 2014 | 77.66 | 78.09 | 76.18 | 76.42 | 5,355,259 | -1.67(-2.14%) |
Nov 21, 2014 | 78.67 | 79.09 | 77.75 | 78.09 | 8,310,058 | +1.77(+2.31%) |
Nov 20, 2014 | 75.57 | 76.98 | 75.48 | 76.33 | 6,023,468 | +0.85(+1.13%) |
Nov 19, 2014 | 75.80 | 75.84 | 74.29 | 75.48 | 4,990,674 | +0.51(+0.68%) |
Nov 18, 2014 | 73.93 | 75.42 | 73.76 | 74.97 | 5,103,221 | +1.01(+1.37%) |
Nov 17, 2014 | 74.46 | 74.75 | 73.48 | 73.96 | 5,666,317 | -1.39(-1.84%) |
Nov 14, 2014 | 73.93 | 75.50 | 73.84 | 75.35 | 5,201,620 | +1.77(+2.41%) |
Nov 13, 2014 | 74.07 | 74.79 | 72.51 | 73.57 | 7,633,160 | -1.31(-1.75%) |
Nov 12, 2014 | 75.75 | 76.26 | 74.72 | 74.89 | 4,473,282 | -0.91(-1.21%) |
Nov 11, 2014 | 75.61 | 76.05 | 74.54 | 75.80 | 5,568,497 | +0.19(+0.25%) |
Nov 10, 2014 | 77.53 | 78.42 | 75.22 | 75.61 | 7,744,107 | -0.81(-1.05%) |
Nov 07, 2014 | 76.54 | 77.97 | 76.20 | 76.41 | 9,131,387 | +0.45(+0.59%) |
Nov 06, 2014 | 73.07 | 76.13 | 73.01 | 75.97 | 10,685,122 | +2.20(+2.99%) |
Nov 05, 2014 | 73.30 | 74.82 | 71.82 | 73.77 | 14,851,254 | +4.47(+6.45%) |
Nov 04, 2014 | 68.83 | 69.85 | 68.32 | 69.30 | 10,678,743 | -2.33(-3.26%) |