Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 72.70 | 73.21 | 72.43 | 72.53 | 15,784,414 | -0.65(-0.89%) |
Jan 29, 2015 | 71.80 | 73.37 | 71.61 | 73.19 | 24,397,748 | +3.52(+5.06%) |
Jan 28, 2015 | 70.42 | 70.48 | 69.65 | 69.66 | 8,739,096 | -0.62(-0.88%) |
Jan 27, 2015 | 70.59 | 70.86 | 70.27 | 70.28 | 8,458,623 | -0.86(-1.21%) |
Jan 26, 2015 | 70.14 | 71.17 | 70.06 | 71.14 | 9,880,638 | +0.87(+1.24%) |
Jan 23, 2015 | 71.34 | 71.91 | 70.17 | 70.27 | 14,650,939 | -1.04(-1.46%) |
Jan 22, 2015 | 71.11 | 71.38 | 70.49 | 71.32 | 9,602,559 | +0.43(+0.61%) |
Jan 21, 2015 | 70.74 | 70.98 | 70.26 | 70.89 | 11,064,436 | -0.36(-0.51%) |
Jan 20, 2015 | 71.91 | 72.09 | 70.80 | 71.25 | 8,865,068 | -0.54(-0.75%) |
Jan 16, 2015 | 71.44 | 71.95 | 71.20 | 71.79 | 8,828,041 | +0.09(+0.12%) |
Jan 15, 2015 | 71.83 | 72.46 | 71.38 | 71.70 | 7,311,805 | -0.13(-0.17%) |
Jan 14, 2015 | 71.76 | 72.23 | 71.50 | 71.83 | 9,871,178 | -1.01(-1.39%) |
Jan 13, 2015 | 73.72 | 74.10 | 72.52 | 72.84 | 7,609,984 | -0.14(-0.19%) |
Jan 12, 2015 | 73.39 | 73.61 | 72.66 | 72.98 | 5,064,912 | -0.16(-0.21%) |
Jan 09, 2015 | 73.73 | 73.73 | 72.80 | 73.14 | 5,458,800 | -0.90(-1.22%) |
Jan 08, 2015 | 73.94 | 74.53 | 73.80 | 74.04 | 6,979,595 | +0.27(+0.37%) |
Jan 07, 2015 | 73.18 | 73.80 | 72.86 | 73.77 | 8,156,729 | +1.26(+1.74%) |
Jan 06, 2015 | 72.71 | 73.61 | 72.09 | 72.50 | 8,261,247 | +0.13(+0.18%) |
Jan 05, 2015 | 73.21 | 73.51 | 72.36 | 72.37 | 7,909,985 | -0.81(-1.10%) |
Jan 02, 2015 | 73.86 | 74.54 | 73.01 | 73.18 | 7,671,738 | -0.35(-0.47%) |
Dec 31, 2014 | 73.56 | 73.52 | 73.52 | 73.52 | 5,848,788 | -0.43(-0.58%) |
Dec 30, 2014 | 74.42 | 74.54 | 73.81 | 73.95 | 4,151,692 | -0.62(-0.83%) |
Dec 29, 2014 | 74.01 | 74.90 | 73.97 | 74.57 | 5,331,268 | +0.20(+0.27%) |
Dec 26, 2014 | 73.84 | 74.49 | 73.72 | 74.37 | 4,950,250 | +0.75(+1.01%) |
Dec 24, 2014 | 73.93 | 73.62 | 73.62 | 73.62 | 2,204,399 | -0.31(-0.41%) |
Dec 23, 2014 | 74.04 | 74.40 | 73.77 | 73.93 | 4,583,259 | +0.26(+0.35%) |
Dec 22, 2014 | 73.15 | 73.77 | 73.00 | 73.67 | 6,805,606 | +0.53(+0.72%) |
Dec 19, 2014 | 73.37 | 74.01 | 72.93 | 73.15 | 13,106,761 | -0.35(-0.48%) |
Dec 18, 2014 | 72.41 | 73.55 | 71.91 | 73.50 | 14,358,445 | +1.59(+2.20%) |
Dec 17, 2014 | 69.78 | 72.23 | 69.44 | 71.91 | 17,826,434 | +2.30(+3.30%) |
Dec 16, 2014 | 69.10 | 71.21 | 68.75 | 69.61 | 19,250,452 | +0.20(+0.29%) |
Dec 15, 2014 | 71.37 | 71.48 | 69.25 | 69.41 | 12,841,870 | -1.69(-2.38%) |
Dec 12, 2014 | 71.14 | 71.71 | 70.96 | 71.11 | 11,083,495 | -0.27(-0.38%) |
Dec 11, 2014 | 70.69 | 71.52 | 70.63 | 71.38 | 11,434,532 | +0.76(+1.08%) |
Dec 10, 2014 | 71.44 | 71.63 | 70.23 | 70.62 | 15,318,823 | -1.07(-1.49%) |
Dec 09, 2014 | 71.64 | 72.19 | 71.41 | 71.69 | 12,774,001 | -0.98(-1.35%) |
Dec 08, 2014 | 73.29 | 76.50 | 72.37 | 72.67 | 15,025,702 | -2.90(-3.84%) |
Dec 05, 2014 | 75.15 | 75.81 | 75.05 | 75.57 | 7,913,387 | +0.51(+0.68%) |
Dec 04, 2014 | 74.85 | 75.32 | 74.65 | 75.06 | 6,570,158 | +0.13(+0.17%) |
Dec 03, 2014 | 74.39 | 74.99 | 74.37 | 74.93 | 6,785,163 | +0.31(+0.41%) |
Dec 02, 2014 | 74.71 | 76.11 | 74.35 | 74.63 | 13,233,285 | -0.53(-0.70%) |
Dec 01, 2014 | 75.44 | 76.06 | 75.04 | 75.15 | 6,698,106 | -0.81(-1.06%) |
Nov 28, 2014 | 75.31 | 76.43 | 75.30 | 75.96 | 4,387,710 | +0.46(+0.61%) |
Nov 26, 2014 | 75.61 | 75.50 | 75.50 | 75.50 | 4,674,391 | +0.05(+0.07%) |
Nov 25, 2014 | 75.60 | 75.71 | 75.33 | 75.44 | 6,902,770 | -0.13(-0.17%) |
Nov 24, 2014 | 75.31 | 75.77 | 75.08 | 75.58 | 6,714,617 | +0.38(+0.51%) |
Nov 21, 2014 | 75.81 | 75.83 | 74.99 | 75.20 | 7,050,446 | +0.03(+0.04%) |
Nov 20, 2014 | 75.09 | 75.68 | 75.06 | 75.16 | 5,852,042 | +0.06(+0.08%) |
Nov 19, 2014 | 75.24 | 75.68 | 75.00 | 75.10 | 8,525,922 | +0.12(+0.16%) |
Nov 18, 2014 | 74.70 | 75.41 | 74.18 | 74.99 | 8,046,721 | +0.34(+0.46%) |
Nov 17, 2014 | 74.71 | 74.73 | 74.36 | 74.64 | 4,624,069 | -0.19(-0.25%) |
Nov 14, 2014 | 74.18 | 75.58 | 74.10 | 74.83 | 10,020,077 | +0.57(+0.76%) |
Nov 13, 2014 | 74.28 | 74.84 | 74.03 | 74.26 | 5,271,082 | +0.12(+0.16%) |
Nov 12, 2014 | 73.83 | 74.18 | 73.76 | 74.15 | 3,504,453 | +0.15(+0.20%) |
Nov 11, 2014 | 74.06 | 74.22 | 73.83 | 74.00 | 4,390,099 | +0.02(+0.03%) |
Nov 10, 2014 | 74.32 | 74.43 | 73.87 | 73.97 | 6,572,769 | +0.01(+0.01%) |
Nov 07, 2014 | 73.42 | 73.97 | 73.16 | 73.97 | 6,010,206 | +0.34(+0.46%) |
Nov 06, 2014 | 73.69 | 73.83 | 73.44 | 73.62 | 4,625,028 | +0.02(+0.02%) |
Nov 05, 2014 | 73.89 | 73.94 | 73.41 | 73.61 | 5,302,050 | +0.13(+0.18%) |
Nov 04, 2014 | 73.06 | 73.60 | 72.93 | 73.48 | 7,459,901 | +0.67(+0.92%) |