Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 67.44 | 68.63 | 67.22 | 67.82 | 936,673 | -0.10(-0.15%) |
Jan 29, 2015 | 67.59 | 68.05 | 66.77 | 67.93 | 444,254 | +0.65(+0.97%) |
Jan 28, 2015 | 68.70 | 68.83 | 67.21 | 67.27 | 1,386,308 | -1.29(-1.88%) |
Jan 27, 2015 | 68.05 | 69.10 | 67.85 | 68.56 | 409,782 | -0.54(-0.79%) |
Jan 26, 2015 | 68.80 | 69.11 | 68.27 | 69.11 | 147,557 | +0.37(+0.54%) |
Jan 23, 2015 | 69.80 | 69.80 | 68.73 | 68.73 | 107,249 | -1.29(-1.84%) |
Jan 22, 2015 | 69.56 | 70.08 | 69.02 | 70.02 | 399,640 | +0.87(+1.25%) |
Jan 21, 2015 | 68.22 | 69.17 | 68.07 | 69.16 | 93,784 | +0.83(+1.22%) |
Jan 20, 2015 | 68.68 | 68.75 | 67.74 | 68.33 | 191,965 | -0.03(-0.05%) |
Jan 16, 2015 | 67.25 | 68.39 | 67.11 | 68.36 | 110,021 | +1.14(+1.69%) |
Jan 15, 2015 | 67.78 | 68.24 | 67.22 | 67.22 | 102,671 | -0.13(-0.19%) |
Jan 14, 2015 | 67.23 | 67.46 | 66.30 | 67.35 | 335,482 | -0.87(-1.28%) |
Jan 13, 2015 | 69.46 | 69.51 | 67.69 | 68.22 | 122,867 | -0.76(-1.11%) |
Jan 12, 2015 | 69.11 | 69.22 | 68.16 | 68.99 | 99,863 | -0.25(-0.36%) |
Jan 09, 2015 | 69.85 | 69.94 | 68.89 | 69.23 | 110,776 | -0.38(-0.55%) |
Jan 08, 2015 | 68.57 | 69.69 | 68.57 | 69.62 | 176,107 | +1.59(+2.33%) |
Jan 07, 2015 | 68.00 | 68.22 | 67.59 | 68.03 | 64,590 | +0.54(+0.81%) |
Jan 06, 2015 | 68.07 | 68.49 | 67.12 | 67.48 | 247,675 | -0.62(-0.91%) |
Jan 05, 2015 | 69.61 | 69.61 | 67.88 | 68.10 | 411,515 | -2.00(-2.85%) |
Jan 02, 2015 | 70.23 | 70.37 | 69.66 | 70.10 | 148,180 | +0.05(+0.07%) |
Dec 31, 2014 | 70.88 | 70.05 | 70.05 | 70.05 | 48,858 | -0.70(-1.00%) |
Dec 30, 2014 | 70.75 | 71.09 | 70.72 | 70.75 | 45,283 | -0.13(-0.18%) |
Dec 29, 2014 | 70.95 | 71.23 | 70.85 | 70.88 | 62,281 | -0.07(-0.10%) |
Dec 26, 2014 | 71.06 | 71.16 | 70.63 | 70.95 | 730,790 | +0.32(+0.46%) |
Dec 24, 2014 | 70.86 | 70.63 | 70.63 | 70.63 | 24,958 | -0.15(-0.21%) |
Dec 23, 2014 | 70.46 | 71.01 | 70.46 | 70.78 | 168,165 | +0.57(+0.82%) |
Dec 22, 2014 | 70.32 | 70.34 | 69.85 | 70.20 | 311,180 | -0.12(-0.17%) |
Dec 19, 2014 | 69.62 | 70.46 | 69.62 | 70.32 | 259,067 | +0.83(+1.19%) |
Dec 18, 2014 | 69.16 | 69.49 | 68.40 | 69.49 | 249,878 | +1.43(+2.09%) |
Dec 17, 2014 | 66.44 | 68.19 | 66.44 | 68.07 | 112,595 | +1.89(+2.86%) |
Dec 16, 2014 | 66.44 | 67.80 | 66.14 | 66.18 | 243,885 | -0.43(-0.65%) |
Dec 15, 2014 | 67.47 | 67.54 | 66.49 | 66.61 | 301,365 | -0.51(-0.77%) |
Dec 12, 2014 | 68.52 | 68.52 | 67.08 | 67.12 | 207,571 | -1.96(-2.83%) |
Dec 11, 2014 | 69.48 | 69.92 | 68.95 | 69.08 | 118,183 | -0.13(-0.18%) |
Dec 10, 2014 | 70.73 | 70.73 | 69.12 | 69.21 | 236,537 | -1.71(-2.41%) |
Dec 09, 2014 | 70.13 | 70.96 | 70.02 | 70.92 | 116,820 | +0.27(+0.38%) |
Dec 08, 2014 | 71.71 | 71.71 | 70.55 | 70.65 | 174,819 | -1.28(-1.78%) |
Dec 05, 2014 | 72.04 | 72.34 | 71.83 | 71.93 | 96,772 | +0.00(+0.00%) |
Dec 04, 2014 | 71.68 | 72.10 | 71.46 | 71.93 | 533,376 | +0.09(+0.13%) |
Dec 03, 2014 | 70.77 | 71.96 | 70.73 | 71.84 | 560,531 | +1.10(+1.55%) |
Dec 02, 2014 | 70.30 | 70.99 | 70.20 | 70.74 | 136,670 | +0.39(+0.55%) |
Dec 01, 2014 | 70.91 | 71.16 | 70.01 | 70.35 | 838,136 | -0.81(-1.14%) |
Nov 28, 2014 | 72.39 | 72.39 | 71.09 | 71.16 | 301,415 | -1.97(-2.70%) |
Nov 26, 2014 | 73.22 | 73.14 | 73.14 | 73.14 | 320,857 | -0.03(-0.05%) |
Nov 25, 2014 | 73.53 | 73.61 | 73.15 | 73.17 | 72,186 | -0.18(-0.24%) |
Nov 24, 2014 | 73.84 | 73.84 | 73.26 | 73.35 | 145,292 | -0.46(-0.62%) |
Nov 21, 2014 | 74.03 | 74.28 | 73.52 | 73.80 | 191,625 | +0.91(+1.25%) |
Nov 20, 2014 | 72.13 | 72.89 | 71.97 | 72.89 | 246,367 | +0.46(+0.63%) |
Nov 19, 2014 | 72.63 | 72.68 | 72.19 | 72.44 | 647,088 | -0.22(-0.30%) |
Nov 18, 2014 | 71.94 | 72.75 | 71.94 | 72.66 | 466,450 | +0.81(+1.13%) |
Nov 17, 2014 | 71.77 | 71.98 | 71.58 | 71.85 | 110,084 | -0.05(-0.07%) |
Nov 14, 2014 | 71.56 | 71.93 | 71.50 | 71.90 | 105,425 | +0.35(+0.48%) |
Nov 13, 2014 | 71.86 | 72.20 | 71.23 | 71.55 | 473,724 | -0.11(-0.15%) |
Nov 12, 2014 | 71.34 | 71.81 | 71.34 | 71.66 | 275,774 | +0.19(+0.26%) |
Nov 11, 2014 | 71.09 | 71.53 | 70.88 | 71.48 | 103,253 | +0.35(+0.49%) |
Nov 10, 2014 | 71.19 | 71.32 | 70.83 | 71.13 | 108,944 | +0.03(+0.05%) |
Nov 07, 2014 | 70.61 | 71.20 | 70.61 | 71.10 | 81,816 | +0.41(+0.58%) |
Nov 06, 2014 | 70.10 | 70.81 | 69.92 | 70.68 | 76,782 | +0.65(+0.93%) |
Nov 05, 2014 | 69.69 | 70.23 | 69.48 | 70.03 | 74,763 | +0.66(+0.95%) |
Nov 04, 2014 | 69.93 | 70.11 | 69.10 | 69.38 | 131,267 | -0.85(-1.21%) |