Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 72.76 | 73.04 | 71.75 | 71.90 | 675,078 | -1.11(-1.52%) |
Jan 29, 2015 | 71.52 | 73.03 | 70.94 | 73.01 | 462,734 | +1.60(+2.24%) |
Jan 28, 2015 | 73.14 | 73.51 | 71.32 | 71.41 | 484,297 | -1.23(-1.69%) |
Jan 27, 2015 | 71.56 | 73.02 | 71.27 | 72.64 | 449,082 | +0.23(+0.32%) |
Jan 26, 2015 | 71.85 | 72.61 | 71.44 | 72.40 | 421,851 | +1.01(+1.41%) |
Jan 23, 2015 | 70.96 | 71.83 | 70.93 | 71.40 | 345,686 | +0.56(+0.79%) |
Jan 22, 2015 | 70.12 | 71.01 | 69.54 | 70.84 | 595,173 | +1.18(+1.69%) |
Jan 21, 2015 | 69.89 | 70.40 | 69.16 | 69.66 | 559,275 | -0.52(-0.74%) |
Jan 20, 2015 | 71.16 | 71.96 | 69.86 | 70.17 | 613,033 | +0.06(+0.09%) |
Jan 16, 2015 | 69.80 | 70.23 | 69.31 | 70.11 | 764,917 | +0.05(+0.07%) |
Jan 15, 2015 | 72.91 | 73.47 | 68.81 | 70.06 | 1,001,061 | -1.54(-2.15%) |
Jan 14, 2015 | 71.96 | 72.58 | 71.33 | 71.60 | 884,080 | -1.00(-1.38%) |
Jan 13, 2015 | 72.59 | 74.19 | 71.91 | 72.61 | 1,098,201 | +1.09(+1.53%) |
Jan 12, 2015 | 72.12 | 72.47 | 71.09 | 71.51 | 500,720 | -0.36(-0.50%) |
Jan 09, 2015 | 71.61 | 72.21 | 70.80 | 71.87 | 420,684 | +0.44(+0.62%) |
Jan 08, 2015 | 71.34 | 72.07 | 70.47 | 71.43 | 875,010 | +1.00(+1.42%) |
Jan 07, 2015 | 68.44 | 71.55 | 67.99 | 70.43 | 1,526,996 | +2.87(+4.24%) |
Jan 06, 2015 | 68.01 | 68.34 | 66.44 | 67.56 | 578,249 | +0.05(+0.08%) |
Jan 05, 2015 | 67.51 | 68.44 | 67.15 | 67.51 | 582,990 | -0.15(-0.23%) |
Jan 02, 2015 | 67.97 | 68.46 | 67.13 | 67.66 | 424,929 | -0.14(-0.20%) |
Dec 31, 2014 | 67.93 | 67.80 | 67.80 | 67.80 | 478,105 | -0.01(-0.01%) |
Dec 30, 2014 | 68.25 | 68.63 | 67.54 | 67.81 | 409,260 | -0.47(-0.70%) |
Dec 29, 2014 | 66.91 | 68.47 | 66.87 | 68.28 | 490,762 | +1.13(+1.68%) |
Dec 26, 2014 | 67.22 | 67.72 | 66.92 | 67.16 | 297,090 | +0.32(+0.48%) |
Dec 24, 2014 | 67.17 | 66.83 | 66.83 | 66.83 | 312,525 | -0.14(-0.22%) |
Dec 23, 2014 | 66.47 | 67.47 | 66.30 | 66.98 | 423,802 | +0.42(+0.64%) |
Dec 22, 2014 | 65.77 | 66.69 | 64.93 | 66.55 | 330,231 | +0.99(+1.51%) |
Dec 19, 2014 | 65.77 | 66.38 | 65.36 | 65.56 | 1,249,710 | -0.59(-0.88%) |
Dec 18, 2014 | 66.38 | 67.02 | 65.55 | 66.15 | 564,901 | +0.28(+0.42%) |
Dec 17, 2014 | 64.86 | 65.89 | 63.82 | 65.87 | 483,793 | +1.22(+1.89%) |
Dec 16, 2014 | 65.40 | 66.04 | 64.64 | 64.65 | 664,373 | -1.09(-1.65%) |
Dec 15, 2014 | 66.32 | 66.97 | 65.27 | 65.73 | 662,345 | -0.41(-0.62%) |
Dec 12, 2014 | 64.70 | 67.11 | 64.44 | 66.14 | 815,318 | +0.81(+1.23%) |
Dec 11, 2014 | 64.50 | 65.85 | 64.19 | 65.33 | 507,305 | +1.36(+2.12%) |
Dec 10, 2014 | 64.64 | 65.51 | 63.89 | 63.98 | 632,973 | -0.74(-1.14%) |
Dec 09, 2014 | 63.28 | 65.69 | 62.91 | 64.71 | 733,547 | +0.76(+1.19%) |
Dec 08, 2014 | 63.77 | 64.99 | 63.68 | 63.95 | 618,175 | -0.20(-0.30%) |
Dec 05, 2014 | 64.22 | 64.43 | 63.60 | 64.15 | 421,596 | -0.19(-0.29%) |
Dec 04, 2014 | 63.67 | 64.88 | 63.66 | 64.33 | 394,046 | +0.36(+0.56%) |
Dec 03, 2014 | 63.74 | 64.38 | 63.18 | 63.98 | 418,998 | +0.14(+0.23%) |
Dec 02, 2014 | 63.23 | 64.23 | 62.70 | 63.83 | 1,028,678 | +0.80(+1.26%) |
Dec 01, 2014 | 63.17 | 64.37 | 62.98 | 63.04 | 993,930 | -0.14(-0.21%) |
Nov 28, 2014 | 62.20 | 63.93 | 62.19 | 63.17 | 414,142 | +0.45(+0.72%) |
Nov 26, 2014 | 61.16 | 62.72 | 62.72 | 62.72 | 629,297 | +0.54(+0.87%) |
Nov 25, 2014 | 63.05 | 63.31 | 62.02 | 62.18 | 672,302 | -0.83(-1.32%) |
Nov 24, 2014 | 62.35 | 63.02 | 61.98 | 63.01 | 481,632 | +0.96(+1.55%) |
Nov 21, 2014 | 63.90 | 63.93 | 61.84 | 62.04 | 702,440 | -1.05(-1.66%) |
Nov 20, 2014 | 63.52 | 64.21 | 62.86 | 63.09 | 788,509 | -0.26(-0.41%) |
Nov 19, 2014 | 63.00 | 65.60 | 62.15 | 63.35 | 2,772,548 | +2.89(+4.78%) |
Nov 18, 2014 | 59.77 | 60.75 | 59.63 | 60.46 | 1,495,470 | +1.02(+1.72%) |
Nov 17, 2014 | 60.66 | 60.89 | 58.97 | 59.44 | 1,124,158 | -1.23(-2.03%) |
Nov 14, 2014 | 61.03 | 61.18 | 60.25 | 60.67 | 623,717 | -0.50(-0.82%) |
Nov 13, 2014 | 61.40 | 61.48 | 60.84 | 61.17 | 433,943 | +0.03(+0.04%) |
Nov 12, 2014 | 61.00 | 61.23 | 60.44 | 61.15 | 414,767 | -0.03(-0.06%) |
Nov 11, 2014 | 61.73 | 61.78 | 60.89 | 61.18 | 514,736 | -0.59(-0.96%) |
Nov 10, 2014 | 60.83 | 61.84 | 60.70 | 61.77 | 356,895 | +1.03(+1.70%) |
Nov 07, 2014 | 61.54 | 61.65 | 60.28 | 60.74 | 744,606 | -0.99(-1.60%) |
Nov 06, 2014 | 61.68 | 61.89 | 60.72 | 61.73 | 473,856 | +0.47(+0.76%) |
Nov 05, 2014 | 62.02 | 62.36 | 60.88 | 61.27 | 554,621 | -0.68(-1.09%) |
Nov 04, 2014 | 60.11 | 62.14 | 59.93 | 61.94 | 678,286 | +1.63(+2.71%) |