Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 70.55 | 70.86 | 69.75 | 69.87 | 122,029 | -0.99(-1.40%) |
Jan 29, 2015 | 71.12 | 71.12 | 69.90 | 70.86 | 70,963 | +0.07(+0.10%) |
Jan 28, 2015 | 71.61 | 72.19 | 70.66 | 70.80 | 216,687 | -0.58(-0.81%) |
Jan 27, 2015 | 71.49 | 71.97 | 71.18 | 71.38 | 476,206 | -0.63(-0.88%) |
Jan 26, 2015 | 71.88 | 72.11 | 71.39 | 72.01 | 63,659 | -0.06(-0.08%) |
Jan 23, 2015 | 72.60 | 72.66 | 71.99 | 72.07 | 81,536 | -0.64(-0.88%) |
Jan 22, 2015 | 72.32 | 72.70 | 71.54 | 72.70 | 149,016 | +0.47(+0.65%) |
Jan 21, 2015 | 71.88 | 72.41 | 71.54 | 72.23 | 96,914 | +0.06(+0.08%) |
Jan 20, 2015 | 71.88 | 72.27 | 71.54 | 72.18 | 76,203 | +0.29(+0.41%) |
Jan 16, 2015 | 70.63 | 71.88 | 70.63 | 71.88 | 180,726 | +1.08(+1.52%) |
Jan 15, 2015 | 71.35 | 71.67 | 70.74 | 70.80 | 151,738 | -0.44(-0.61%) |
Jan 14, 2015 | 71.06 | 71.64 | 70.62 | 71.24 | 78,122 | -0.24(-0.34%) |
Jan 13, 2015 | 71.54 | 72.39 | 70.88 | 71.49 | 55,195 | +0.24(+0.34%) |
Jan 12, 2015 | 71.23 | 71.33 | 70.62 | 71.24 | 58,339 | +0.48(+0.68%) |
Jan 09, 2015 | 71.37 | 71.41 | 70.65 | 70.76 | 82,205 | -0.30(-0.43%) |
Jan 08, 2015 | 70.61 | 71.17 | 70.28 | 71.07 | 65,759 | +0.97(+1.38%) |
Jan 07, 2015 | 70.11 | 70.17 | 69.33 | 70.10 | 84,857 | +0.39(+0.55%) |
Jan 06, 2015 | 70.60 | 70.60 | 69.26 | 69.71 | 82,439 | -0.59(-0.84%) |
Jan 05, 2015 | 71.25 | 71.27 | 70.21 | 70.30 | 154,525 | -1.04(-1.46%) |
Jan 02, 2015 | 71.46 | 71.71 | 70.99 | 71.34 | 58,832 | +0.12(+0.17%) |
Dec 31, 2014 | 71.85 | 71.23 | 71.23 | 71.23 | 73,746 | -0.66(-0.92%) |
Dec 30, 2014 | 72.34 | 72.34 | 71.72 | 71.89 | 60,738 | -0.52(-0.72%) |
Dec 29, 2014 | 72.40 | 72.50 | 72.15 | 72.41 | 40,843 | +0.02(+0.02%) |
Dec 26, 2014 | 72.21 | 72.48 | 71.94 | 72.39 | 69,129 | +0.47(+0.65%) |
Dec 24, 2014 | 71.83 | 71.92 | 71.92 | 71.92 | 61,495 | +0.14(+0.20%) |
Dec 23, 2014 | 71.88 | 72.09 | 71.74 | 71.78 | 73,330 | +0.17(+0.23%) |
Dec 22, 2014 | 71.04 | 71.67 | 71.04 | 71.61 | 88,154 | +0.59(+0.83%) |
Dec 19, 2014 | 71.04 | 71.22 | 70.68 | 71.02 | 53,505 | +0.07(+0.09%) |
Dec 18, 2014 | 70.06 | 70.96 | 69.98 | 70.96 | 67,550 | +1.67(+2.42%) |
Dec 17, 2014 | 68.05 | 69.45 | 68.05 | 69.28 | 66,062 | +1.28(+1.89%) |
Dec 16, 2014 | 68.09 | 69.10 | 67.83 | 68.00 | 222,413 | +0.07(+0.10%) |
Dec 15, 2014 | 68.17 | 68.33 | 67.49 | 67.93 | 80,181 | +0.02(+0.04%) |
Dec 12, 2014 | 68.77 | 68.77 | 67.87 | 67.91 | 82,241 | -1.24(-1.79%) |
Dec 11, 2014 | 68.91 | 69.74 | 68.91 | 69.14 | 67,133 | +0.47(+0.68%) |
Dec 10, 2014 | 69.86 | 69.86 | 68.60 | 68.67 | 161,947 | -1.18(-1.69%) |
Dec 09, 2014 | 70.38 | 70.38 | 68.74 | 69.86 | 91,891 | -0.99(-1.40%) |
Dec 08, 2014 | 71.30 | 71.68 | 70.85 | 70.85 | 106,594 | -0.53(-0.75%) |
Dec 05, 2014 | 71.34 | 71.50 | 71.20 | 71.38 | 50,353 | +0.15(+0.21%) |
Dec 04, 2014 | 71.29 | 71.40 | 71.10 | 71.23 | 56,162 | -0.33(-0.46%) |
Dec 03, 2014 | 71.91 | 71.91 | 71.35 | 71.56 | 80,287 | -0.34(-0.48%) |
Dec 02, 2014 | 72.83 | 72.83 | 71.82 | 71.90 | 66,887 | -0.76(-1.05%) |
Dec 01, 2014 | 73.53 | 73.53 | 72.66 | 72.66 | 74,703 | -0.91(-1.24%) |
Nov 28, 2014 | 73.49 | 74.20 | 73.49 | 73.58 | 37,747 | +0.15(+0.21%) |
Nov 26, 2014 | 72.59 | 73.42 | 73.42 | 73.42 | 52,299 | +0.73(+1.00%) |
Nov 25, 2014 | 72.88 | 72.88 | 72.20 | 72.69 | 70,597 | -0.14(-0.19%) |
Nov 24, 2014 | 73.08 | 73.08 | 72.26 | 72.83 | 61,592 | -0.30(-0.41%) |
Nov 21, 2014 | 73.64 | 73.64 | 72.78 | 73.14 | 50,142 | +0.25(+0.34%) |
Nov 20, 2014 | 72.89 | 72.89 | 72.42 | 72.89 | 34,632 | +0.17(+0.24%) |
Nov 19, 2014 | 73.51 | 73.51 | 72.62 | 72.72 | 64,912 | -0.92(-1.26%) |
Nov 18, 2014 | 73.73 | 73.81 | 73.63 | 73.64 | 36,863 | -0.09(-0.12%) |
Nov 17, 2014 | 74.00 | 74.06 | 73.63 | 73.73 | 51,649 | -0.44(-0.60%) |
Nov 14, 2014 | 73.60 | 74.20 | 73.60 | 74.18 | 83,732 | +0.46(+0.62%) |
Nov 13, 2014 | 73.39 | 74.17 | 73.39 | 73.72 | 48,336 | +0.24(+0.32%) |
Nov 12, 2014 | 72.72 | 73.57 | 72.56 | 73.48 | 99,446 | +0.69(+0.94%) |
Nov 11, 2014 | 73.11 | 73.11 | 72.58 | 72.80 | 27,610 | -0.05(-0.08%) |
Nov 10, 2014 | 72.34 | 72.92 | 72.15 | 72.85 | 41,068 | +0.48(+0.67%) |
Nov 07, 2014 | 71.84 | 72.37 | 71.51 | 72.37 | 42,652 | +0.53(+0.74%) |
Nov 06, 2014 | 72.90 | 72.90 | 71.48 | 71.84 | 93,683 | -0.70(-0.97%) |
Nov 05, 2014 | 73.17 | 73.17 | 72.33 | 72.54 | 46,607 | -0.16(-0.21%) |
Nov 04, 2014 | 72.80 | 73.04 | 72.38 | 72.69 | 49,794 | -0.46(-0.63%) |