Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 74.99 | 75.71 | 74.56 | 74.67 | 1,885,206 | -0.89(-1.18%) |
Jan 29, 2015 | 74.84 | 75.68 | 74.29 | 75.56 | 1,762,072 | +0.77(+1.03%) |
Jan 28, 2015 | 76.35 | 76.42 | 74.76 | 74.78 | 4,144,867 | -0.97(-1.28%) |
Jan 27, 2015 | 76.04 | 76.31 | 75.43 | 75.75 | 741,804 | -1.30(-1.69%) |
Jan 26, 2015 | 76.91 | 77.12 | 76.55 | 77.06 | 986,292 | +0.09(+0.11%) |
Jan 23, 2015 | 77.31 | 77.42 | 76.90 | 76.97 | 3,258,420 | -0.46(-0.59%) |
Jan 22, 2015 | 76.58 | 77.49 | 75.97 | 77.43 | 923,699 | +1.22(+1.60%) |
Jan 21, 2015 | 75.63 | 76.48 | 75.53 | 76.21 | 1,629,593 | +0.27(+0.36%) |
Jan 20, 2015 | 76.00 | 76.19 | 75.24 | 75.94 | 1,189,193 | +0.20(+0.26%) |
Jan 16, 2015 | 74.78 | 75.84 | 74.67 | 75.75 | 1,781,142 | +0.92(+1.23%) |
Jan 15, 2015 | 75.72 | 75.94 | 74.77 | 74.83 | 1,258,911 | -0.76(-1.00%) |
Jan 14, 2015 | 75.38 | 75.67 | 74.73 | 75.58 | 2,530,436 | -0.51(-0.67%) |
Jan 13, 2015 | 76.86 | 77.34 | 75.50 | 76.09 | 1,550,542 | -0.20(-0.26%) |
Jan 12, 2015 | 76.86 | 77.01 | 76.01 | 76.29 | 1,087,348 | -0.57(-0.74%) |
Jan 09, 2015 | 77.73 | 77.73 | 76.60 | 76.86 | 1,567,405 | -0.61(-0.79%) |
Jan 08, 2015 | 76.66 | 77.60 | 76.66 | 77.47 | 1,429,565 | +1.39(+1.82%) |
Jan 07, 2015 | 75.82 | 76.29 | 75.61 | 76.09 | 2,024,915 | +0.89(+1.19%) |
Jan 06, 2015 | 75.98 | 76.26 | 74.85 | 75.19 | 2,228,968 | -0.68(-0.90%) |
Jan 05, 2015 | 76.80 | 76.83 | 75.75 | 75.87 | 1,989,251 | -1.37(-1.77%) |
Jan 02, 2015 | 77.79 | 77.86 | 76.83 | 77.24 | 1,376,700 | -0.10(-0.13%) |
Dec 31, 2014 | 78.31 | 77.34 | 77.34 | 77.34 | 956,727 | -0.79(-1.01%) |
Dec 30, 2014 | 78.23 | 78.38 | 78.08 | 78.14 | 1,473,714 | -0.36(-0.46%) |
Dec 29, 2014 | 78.44 | 78.65 | 78.32 | 78.49 | 1,521,483 | -0.01(-0.01%) |
Dec 26, 2014 | 78.48 | 78.65 | 78.42 | 78.50 | 382,726 | +0.27(+0.35%) |
Dec 24, 2014 | 78.33 | 78.23 | 78.23 | 78.23 | 370,369 | -0.06(-0.08%) |
Dec 23, 2014 | 78.49 | 78.51 | 78.21 | 78.29 | 593,327 | +0.13(+0.16%) |
Dec 22, 2014 | 77.89 | 78.19 | 77.82 | 78.16 | 1,251,350 | +0.30(+0.39%) |
Dec 19, 2014 | 77.74 | 78.13 | 77.43 | 77.86 | 1,408,260 | +0.35(+0.45%) |
Dec 18, 2014 | 76.72 | 77.54 | 76.42 | 77.51 | 4,258,431 | +1.90(+2.52%) |
Dec 17, 2014 | 74.36 | 75.75 | 74.27 | 75.61 | 2,767,204 | +1.46(+1.97%) |
Dec 16, 2014 | 74.46 | 75.92 | 74.13 | 74.14 | 5,052,467 | -0.63(-0.84%) |
Dec 15, 2014 | 75.81 | 76.00 | 74.57 | 74.77 | 2,145,019 | -0.65(-0.86%) |
Dec 12, 2014 | 76.06 | 76.54 | 75.36 | 75.42 | 2,095,842 | -1.25(-1.63%) |
Dec 11, 2014 | 76.57 | 77.49 | 76.50 | 76.67 | 2,291,629 | +0.32(+0.42%) |
Dec 10, 2014 | 77.36 | 77.36 | 76.23 | 76.35 | 3,627,741 | -1.14(-1.47%) |
Dec 09, 2014 | 76.81 | 77.58 | 76.53 | 77.49 | 2,159,555 | -0.17(-0.22%) |
Dec 08, 2014 | 78.02 | 78.16 | 77.39 | 77.66 | 2,157,492 | -0.52(-0.66%) |
Dec 05, 2014 | 78.14 | 78.37 | 78.08 | 78.18 | 670,963 | +0.18(+0.23%) |
Dec 04, 2014 | 77.96 | 78.23 | 77.65 | 78.00 | 1,417,123 | -0.08(-0.10%) |
Dec 03, 2014 | 77.97 | 78.19 | 77.89 | 78.08 | 565,157 | +0.19(+0.24%) |
Dec 02, 2014 | 77.45 | 78.00 | 77.45 | 77.89 | 575,799 | +0.52(+0.67%) |
Dec 01, 2014 | 77.39 | 77.67 | 77.22 | 77.38 | 1,148,822 | -0.51(-0.65%) |
Nov 28, 2014 | 77.92 | 78.14 | 77.78 | 77.88 | 755,996 | -0.15(-0.20%) |
Nov 26, 2014 | 77.86 | 78.04 | 78.04 | 78.04 | 3,409,420 | +0.22(+0.28%) |
Nov 25, 2014 | 78.07 | 78.07 | 77.73 | 77.82 | 2,231,171 | -0.06(-0.08%) |
Nov 24, 2014 | 77.87 | 77.98 | 77.76 | 77.87 | 470,008 | +0.14(+0.17%) |
Nov 21, 2014 | 78.10 | 78.12 | 77.45 | 77.74 | 1,112,433 | +0.39(+0.50%) |
Nov 20, 2014 | 76.89 | 77.35 | 76.83 | 77.35 | 751,202 | +0.11(+0.14%) |
Nov 19, 2014 | 77.27 | 77.32 | 76.86 | 77.24 | 3,230,447 | -0.08(-0.10%) |
Nov 18, 2014 | 77.03 | 77.48 | 76.98 | 77.32 | 1,076,919 | +0.35(+0.45%) |
Nov 17, 2014 | 76.81 | 77.05 | 76.72 | 76.97 | 1,307,850 | -0.06(-0.08%) |
Nov 14, 2014 | 77.01 | 77.10 | 76.82 | 77.03 | 1,577,876 | +0.07(+0.09%) |
Nov 13, 2014 | 76.87 | 77.22 | 76.61 | 76.96 | 796,967 | +0.16(+0.21%) |
Nov 12, 2014 | 76.59 | 76.89 | 76.54 | 76.80 | 846,291 | -0.03(-0.04%) |
Nov 11, 2014 | 76.83 | 76.88 | 76.64 | 76.83 | 598,992 | +0.08(+0.10%) |
Nov 10, 2014 | 76.55 | 76.78 | 76.41 | 76.76 | 655,309 | +0.24(+0.31%) |
Nov 07, 2014 | 76.50 | 76.61 | 76.27 | 76.52 | 805,294 | +0.09(+0.12%) |
Nov 06, 2014 | 76.15 | 76.46 | 75.87 | 76.43 | 1,588,759 | +0.25(+0.33%) |
Nov 05, 2014 | 76.32 | 76.33 | 75.82 | 76.17 | 869,445 | +0.41(+0.54%) |
Nov 04, 2014 | 75.72 | 75.89 | 75.34 | 75.77 | 1,034,799 | -0.11(-0.14%) |