Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 75.69 | 76.04 | 74.96 | 75.06 | 1,003,237 | -1.08(-1.42%) |
Jan 29, 2015 | 75.73 | 76.22 | 75.03 | 76.14 | 650,094 | +0.62(+0.82%) |
Jan 28, 2015 | 76.24 | 76.60 | 75.49 | 75.52 | 771,559 | -0.52(-0.68%) |
Jan 27, 2015 | 75.71 | 76.56 | 75.62 | 76.04 | 822,386 | -0.15(-0.20%) |
Jan 26, 2015 | 75.77 | 76.34 | 75.42 | 76.19 | 723,906 | +0.34(+0.45%) |
Jan 23, 2015 | 76.12 | 76.26 | 75.59 | 75.85 | 751,278 | -0.30(-0.39%) |
Jan 22, 2015 | 75.98 | 76.32 | 75.00 | 76.15 | 1,358,000 | +0.42(+0.55%) |
Jan 21, 2015 | 74.87 | 75.83 | 74.82 | 75.73 | 848,926 | +0.52(+0.69%) |
Jan 20, 2015 | 75.52 | 75.94 | 74.78 | 75.21 | 517,647 | +0.16(+0.21%) |
Jan 16, 2015 | 74.40 | 75.15 | 74.40 | 75.05 | 997,398 | +0.59(+0.79%) |
Jan 15, 2015 | 74.69 | 75.10 | 74.39 | 74.46 | 742,408 | -0.23(-0.31%) |
Jan 14, 2015 | 73.74 | 74.77 | 73.67 | 74.69 | 811,930 | +0.15(+0.20%) |
Jan 13, 2015 | 74.87 | 75.29 | 74.00 | 74.54 | 847,776 | +0.12(+0.16%) |
Jan 12, 2015 | 75.45 | 75.47 | 74.23 | 74.42 | 594,256 | -0.80(-1.06%) |
Jan 09, 2015 | 76.14 | 76.20 | 75.15 | 75.22 | 491,684 | -0.55(-0.73%) |
Jan 08, 2015 | 74.87 | 76.06 | 74.84 | 75.77 | 1,084,425 | +1.48(+1.99%) |
Jan 07, 2015 | 73.87 | 74.72 | 73.82 | 74.29 | 1,155,752 | +0.67(+0.91%) |
Jan 06, 2015 | 74.89 | 75.11 | 73.43 | 73.62 | 1,237,639 | -1.08(-1.45%) |
Jan 05, 2015 | 75.36 | 75.93 | 74.45 | 74.70 | 1,220,818 | -1.13(-1.49%) |
Jan 02, 2015 | 75.84 | 76.37 | 75.37 | 75.83 | 947,245 | +0.09(+0.12%) |
Dec 31, 2014 | 76.19 | 75.74 | 75.74 | 75.74 | 575,100 | -0.26(-0.34%) |
Dec 30, 2014 | 76.00 | 76.29 | 75.54 | 76.00 | 330,518 | -0.10(-0.13%) |
Dec 29, 2014 | 76.06 | 76.40 | 75.84 | 76.10 | 553,044 | -0.12(-0.16%) |
Dec 26, 2014 | 76.07 | 76.50 | 75.92 | 76.22 | 379,683 | +0.16(+0.21%) |
Dec 24, 2014 | 76.00 | 76.06 | 76.06 | 76.06 | 249,000 | +0.07(+0.09%) |
Dec 23, 2014 | 76.40 | 76.52 | 75.69 | 75.99 | 542,823 | -0.36(-0.47%) |
Dec 22, 2014 | 76.00 | 76.53 | 75.97 | 76.35 | 792,335 | +0.41(+0.54%) |
Dec 19, 2014 | 75.41 | 76.00 | 75.07 | 75.94 | 1,794,645 | +0.74(+0.98%) |
Dec 18, 2014 | 75.15 | 75.22 | 74.71 | 75.20 | 1,089,444 | +0.87(+1.17%) |
Dec 17, 2014 | 72.81 | 74.61 | 72.78 | 74.33 | 1,248,302 | +1.56(+2.14%) |
Dec 16, 2014 | 72.69 | 73.78 | 72.23 | 72.77 | 1,110,083 | -0.09(-0.12%) |
Dec 15, 2014 | 73.50 | 73.96 | 72.14 | 72.86 | 1,193,551 | -0.54(-0.74%) |
Dec 12, 2014 | 74.16 | 74.43 | 73.33 | 73.40 | 940,704 | -1.11(-1.49%) |
Dec 11, 2014 | 74.75 | 75.11 | 74.37 | 74.51 | 686,979 | +0.06(+0.08%) |
Dec 10, 2014 | 75.21 | 75.50 | 74.39 | 74.45 | 925,502 | -0.70(-0.93%) |
Dec 09, 2014 | 75.30 | 75.55 | 74.67 | 75.15 | 1,180,846 | -0.72(-0.95%) |
Dec 08, 2014 | 75.65 | 76.40 | 75.63 | 75.87 | 1,008,179 | +0.24(+0.32%) |
Dec 05, 2014 | 75.30 | 75.71 | 75.22 | 75.63 | 730,947 | +0.33(+0.44%) |
Dec 04, 2014 | 75.65 | 75.85 | 75.28 | 75.30 | 766,348 | -0.39(-0.52%) |
Dec 03, 2014 | 75.59 | 76.17 | 75.49 | 75.69 | 716,935 | -0.01(-0.01%) |
Dec 02, 2014 | 76.00 | 76.20 | 75.47 | 75.70 | 866,135 | -0.31(-0.41%) |
Dec 01, 2014 | 76.47 | 76.64 | 75.68 | 76.01 | 1,349,624 | -0.52(-0.68%) |
Nov 28, 2014 | 76.25 | 76.63 | 76.14 | 76.53 | 746,763 | +0.43(+0.57%) |
Nov 26, 2014 | 75.23 | 76.10 | 76.10 | 76.10 | 1,255,900 | +1.04(+1.39%) |
Nov 25, 2014 | 74.50 | 75.09 | 74.12 | 75.06 | 1,331,698 | +0.57(+0.77%) |
Nov 24, 2014 | 74.54 | 74.76 | 73.84 | 74.49 | 2,453,978 | -0.05(-0.07%) |
Nov 21, 2014 | 75.71 | 75.80 | 74.45 | 74.54 | 1,177,529 | -0.59(-0.79%) |
Nov 20, 2014 | 74.99 | 75.29 | 74.59 | 75.13 | 761,137 | +0.01(+0.01%) |
Nov 19, 2014 | 75.24 | 75.37 | 74.59 | 75.12 | 898,490 | -0.11(-0.15%) |
Nov 18, 2014 | 75.42 | 75.81 | 75.01 | 75.23 | 1,834,808 | -0.28(-0.37%) |
Nov 17, 2014 | 75.78 | 75.85 | 74.92 | 75.51 | 1,369,054 | -0.15(-0.20%) |
Nov 14, 2014 | 77.00 | 77.53 | 75.57 | 75.66 | 3,533,113 | -1.38(-1.79%) |
Nov 13, 2014 | 77.17 | 77.36 | 76.61 | 77.04 | 2,901,867 | +0.32(+0.42%) |
Nov 12, 2014 | 76.00 | 77.10 | 75.34 | 76.72 | 2,949,846 | +0.59(+0.77%) |
Nov 11, 2014 | 75.02 | 76.21 | 74.78 | 76.13 | 2,277,657 | +1.41(+1.89%) |
Nov 10, 2014 | 74.48 | 74.84 | 73.55 | 74.72 | 3,443,009 | +0.23(+0.31%) |
Nov 07, 2014 | 74.28 | 74.95 | 72.70 | 74.49 | 6,676,019 | -3.54(-4.54%) |
Nov 06, 2014 | 77.45 | 78.07 | 77.15 | 78.03 | 1,168,183 | +0.52(+0.67%) |
Nov 05, 2014 | 78.06 | 78.11 | 77.40 | 77.51 | 603,336 | -0.33(-0.42%) |
Nov 04, 2014 | 77.83 | 78.21 | 77.39 | 77.84 | 697,898 | -0.19(-0.24%) |