Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 73.31 | 73.37 | 73.06 | 73.25 | 1,324,116 | +0.07(+0.09%) |
Jan 29, 2015 | 73.24 | 73.25 | 73.03 | 73.18 | 597,752 | +0.10(+0.13%) |
Jan 28, 2015 | 73.02 | 73.30 | 72.88 | 73.08 | 1,581,738 | +0.07(+0.10%) |
Jan 27, 2015 | 72.62 | 73.02 | 72.62 | 73.01 | 919,058 | +0.52(+0.71%) |
Jan 26, 2015 | 73.09 | 73.18 | 72.49 | 72.49 | 1,989,927 | -0.68(-0.93%) |
Jan 23, 2015 | 72.97 | 73.34 | 72.84 | 73.18 | 1,722,925 | +0.85(+1.18%) |
Jan 22, 2015 | 72.35 | 72.60 | 72.21 | 72.32 | 2,737,340 | -0.22(-0.31%) |
Jan 21, 2015 | 72.48 | 72.73 | 72.44 | 72.55 | 1,603,584 | -0.07(-0.09%) |
Jan 20, 2015 | 72.63 | 72.79 | 72.56 | 72.61 | 991,551 | -0.01(-0.02%) |
Jan 16, 2015 | 72.82 | 72.82 | 72.46 | 72.63 | 1,122,251 | +0.05(+0.07%) |
Jan 15, 2015 | 72.77 | 73.01 | 72.50 | 72.57 | 1,705,548 | +0.10(+0.14%) |
Jan 14, 2015 | 72.40 | 72.55 | 72.10 | 72.47 | 1,045,992 | +0.54(+0.76%) |
Jan 13, 2015 | 71.84 | 72.13 | 71.75 | 71.93 | 2,098,187 | +0.23(+0.32%) |
Jan 12, 2015 | 72.00 | 72.00 | 71.67 | 71.70 | 640,954 | -0.42(-0.58%) |
Jan 09, 2015 | 72.05 | 72.19 | 71.95 | 72.12 | 924,862 | -0.05(-0.06%) |
Jan 08, 2015 | 72.19 | 72.63 | 72.13 | 72.17 | 1,269,299 | +0.31(+0.43%) |
Jan 07, 2015 | 71.54 | 71.96 | 71.35 | 71.86 | 2,149,399 | +0.89(+1.26%) |
Jan 06, 2015 | 71.20 | 71.37 | 70.96 | 70.97 | 1,171,970 | -0.22(-0.31%) |
Jan 05, 2015 | 72.02 | 72.02 | 71.16 | 71.19 | 2,103,215 | -0.46(-0.64%) |
Jan 02, 2015 | 72.10 | 72.30 | 71.26 | 71.65 | 6,876,560 | -0.26(-0.36%) |
Dec 31, 2014 | 72.61 | 71.90 | 71.90 | 71.90 | 781,809 | -0.56(-0.77%) |
Dec 30, 2014 | 72.15 | 72.49 | 72.13 | 72.46 | 1,053,923 | +0.20(+0.27%) |
Dec 29, 2014 | 72.41 | 72.65 | 72.11 | 72.26 | 1,303,718 | -0.35(-0.49%) |
Dec 26, 2014 | 72.54 | 72.77 | 72.54 | 72.62 | 306,903 | -0.05(-0.07%) |
Dec 24, 2014 | 72.82 | 72.67 | 72.67 | 72.67 | 424,167 | +0.24(+0.33%) |
Dec 23, 2014 | 72.59 | 72.70 | 72.42 | 72.43 | 1,270,183 | -0.29(-0.39%) |
Dec 22, 2014 | 72.44 | 72.95 | 72.40 | 72.72 | 2,679,633 | +0.12(+0.16%) |
Dec 19, 2014 | 71.86 | 72.66 | 71.86 | 72.60 | 1,252,337 | +0.75(+1.04%) |
Dec 18, 2014 | 71.81 | 72.06 | 71.35 | 71.85 | 2,127,361 | +0.98(+1.39%) |
Dec 17, 2014 | 69.88 | 71.13 | 69.73 | 70.87 | 1,763,219 | +1.74(+2.52%) |
Dec 16, 2014 | 68.55 | 69.42 | 68.41 | 69.13 | 3,729,989 | -0.43(-0.62%) |
Dec 15, 2014 | 70.43 | 70.47 | 69.46 | 69.56 | 2,052,244 | -1.02(-1.45%) |
Dec 12, 2014 | 71.30 | 71.30 | 70.49 | 70.58 | 1,792,532 | -0.93(-1.29%) |
Dec 11, 2014 | 71.75 | 71.87 | 71.49 | 71.51 | 1,603,854 | -0.38(-0.53%) |
Dec 10, 2014 | 72.20 | 72.37 | 71.75 | 71.89 | 1,471,443 | -0.69(-0.95%) |
Dec 09, 2014 | 72.51 | 72.67 | 72.18 | 72.58 | 4,973,578 | -0.22(-0.30%) |
Dec 08, 2014 | 73.19 | 73.19 | 72.79 | 72.80 | 1,271,773 | -0.53(-0.72%) |
Dec 05, 2014 | 73.66 | 73.68 | 73.30 | 73.33 | 1,682,519 | -0.29(-0.39%) |
Dec 04, 2014 | 73.44 | 73.77 | 73.44 | 73.62 | 850,554 | +0.08(+0.12%) |
Dec 03, 2014 | 73.40 | 73.66 | 73.37 | 73.53 | 1,138,108 | +0.10(+0.14%) |
Dec 02, 2014 | 73.47 | 73.71 | 73.41 | 73.43 | 3,716,648 | -0.03(-0.04%) |
Dec 01, 2014 | 73.69 | 73.92 | 73.44 | 73.46 | 4,625,804 | -0.45(-0.61%) |
Nov 28, 2014 | 74.30 | 74.34 | 73.91 | 73.91 | 505,866 | -0.42(-0.56%) |
Nov 26, 2014 | 74.19 | 74.33 | 74.33 | 74.33 | 368,440 | +0.25(+0.33%) |
Nov 25, 2014 | 74.10 | 74.18 | 73.98 | 74.08 | 584,387 | +0.02(+0.03%) |
Nov 24, 2014 | 74.07 | 74.18 | 74.02 | 74.06 | 1,445,162 | +0.01(+0.02%) |
Nov 21, 2014 | 73.96 | 74.11 | 73.87 | 74.05 | 898,963 | +0.30(+0.41%) |
Nov 20, 2014 | 73.59 | 73.78 | 73.54 | 73.75 | 1,245,483 | +0.22(+0.30%) |
Nov 19, 2014 | 73.47 | 73.57 | 73.47 | 73.53 | 642,243 | +0.05(+0.06%) |
Nov 18, 2014 | 73.43 | 73.51 | 73.32 | 73.48 | 655,015 | +0.14(+0.19%) |
Nov 17, 2014 | 73.52 | 73.52 | 73.33 | 73.34 | 707,822 | -0.21(-0.29%) |
Nov 14, 2014 | 73.56 | 73.63 | 73.51 | 73.56 | 1,325,799 | -0.06(-0.08%) |
Nov 13, 2014 | 73.75 | 73.75 | 73.51 | 73.61 | 835,115 | -0.04(-0.05%) |
Nov 12, 2014 | 73.61 | 73.68 | 73.52 | 73.65 | 1,225,218 | +0.03(+0.04%) |
Nov 11, 2014 | 73.59 | 73.66 | 73.45 | 73.63 | 659,761 | -0.04(-0.05%) |
Nov 10, 2014 | 73.98 | 73.98 | 73.57 | 73.67 | 1,404,078 | -0.09(-0.12%) |
Nov 07, 2014 | 73.57 | 73.78 | 73.53 | 73.76 | 1,808,683 | +0.12(+0.17%) |
Nov 06, 2014 | 73.72 | 73.77 | 73.56 | 73.63 | 1,788,933 | -0.05(-0.07%) |
Nov 05, 2014 | 73.70 | 73.82 | 73.67 | 73.69 | 1,848,154 | -0.05(-0.06%) |
Nov 04, 2014 | 73.85 | 73.96 | 73.70 | 73.73 | 1,124,401 | -0.18(-0.25%) |