Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 67.94 | 68.16 | 66.40 | 66.61 | 994,577 | -1.93(-2.81%) |
Jan 29, 2015 | 68.29 | 68.93 | 67.71 | 68.54 | 922,275 | +0.54(+0.79%) |
Jan 28, 2015 | 69.07 | 69.28 | 67.89 | 68.00 | 541,775 | -0.78(-1.13%) |
Jan 27, 2015 | 68.41 | 69.46 | 68.41 | 68.78 | 722,728 | -0.26(-0.38%) |
Jan 26, 2015 | 68.89 | 69.46 | 68.32 | 69.04 | 889,687 | -0.26(-0.38%) |
Jan 23, 2015 | 70.72 | 70.72 | 69.23 | 69.30 | 635,668 | -1.29(-1.83%) |
Jan 22, 2015 | 69.53 | 70.87 | 68.83 | 70.59 | 458,006 | +1.44(+2.08%) |
Jan 21, 2015 | 68.75 | 69.30 | 68.71 | 69.15 | 305,905 | +0.25(+0.36%) |
Jan 20, 2015 | 69.17 | 69.52 | 67.57 | 68.91 | 508,094 | -0.26(-0.38%) |
Jan 16, 2015 | 68.50 | 69.21 | 68.09 | 69.17 | 315,833 | +0.68(+0.99%) |
Jan 15, 2015 | 69.90 | 70.02 | 68.24 | 68.49 | 474,644 | -1.39(-1.99%) |
Jan 14, 2015 | 70.31 | 70.70 | 69.49 | 69.88 | 644,201 | -0.95(-1.34%) |
Jan 13, 2015 | 71.25 | 71.92 | 70.05 | 70.83 | 507,232 | +0.20(+0.28%) |
Jan 12, 2015 | 69.33 | 70.80 | 69.05 | 70.63 | 486,868 | +1.31(+1.89%) |
Jan 09, 2015 | 70.07 | 70.07 | 69.02 | 69.32 | 424,435 | -0.80(-1.14%) |
Jan 08, 2015 | 69.64 | 70.29 | 69.43 | 70.13 | 483,059 | +0.74(+1.06%) |
Jan 07, 2015 | 68.14 | 69.49 | 68.14 | 69.39 | 492,678 | +1.64(+2.43%) |
Jan 06, 2015 | 68.82 | 69.13 | 67.04 | 67.75 | 824,610 | -1.22(-1.77%) |
Jan 05, 2015 | 70.09 | 70.09 | 68.78 | 68.97 | 670,727 | -1.33(-1.90%) |
Jan 02, 2015 | 71.70 | 71.72 | 69.86 | 70.30 | 497,740 | -1.07(-1.50%) |
Dec 31, 2014 | 71.20 | 71.37 | 71.37 | 71.37 | 727,050 | +0.47(+0.66%) |
Dec 30, 2014 | 70.57 | 71.28 | 70.40 | 70.90 | 481,842 | +0.26(+0.37%) |
Dec 29, 2014 | 69.23 | 70.82 | 69.01 | 70.64 | 346,393 | +1.39(+2.01%) |
Dec 26, 2014 | 69.33 | 69.84 | 69.16 | 69.25 | 218,544 | +0.18(+0.26%) |
Dec 24, 2014 | 69.47 | 69.07 | 69.07 | 69.07 | 223,632 | -0.11(-0.15%) |
Dec 23, 2014 | 68.76 | 69.47 | 68.58 | 69.18 | 580,371 | +0.38(+0.55%) |
Dec 22, 2014 | 68.32 | 68.86 | 68.11 | 68.80 | 526,761 | +0.80(+1.18%) |
Dec 19, 2014 | 67.46 | 68.11 | 67.23 | 68.00 | 875,214 | +0.42(+0.63%) |
Dec 18, 2014 | 66.91 | 67.66 | 66.32 | 67.58 | 526,066 | +1.37(+2.07%) |
Dec 17, 2014 | 65.42 | 66.34 | 64.58 | 66.20 | 514,973 | +0.96(+1.47%) |
Dec 16, 2014 | 65.45 | 66.26 | 64.76 | 65.25 | 762,884 | -0.58(-0.88%) |
Dec 15, 2014 | 65.80 | 66.48 | 65.52 | 65.83 | 701,332 | +0.20(+0.31%) |
Dec 12, 2014 | 65.20 | 66.39 | 65.07 | 65.62 | 314,362 | -0.01(-0.01%) |
Dec 11, 2014 | 65.80 | 66.84 | 65.38 | 65.63 | 435,197 | +0.42(+0.64%) |
Dec 10, 2014 | 66.13 | 66.31 | 65.10 | 65.21 | 378,132 | -0.81(-1.23%) |
Dec 09, 2014 | 65.05 | 66.14 | 64.80 | 66.02 | 417,430 | +0.22(+0.34%) |
Dec 08, 2014 | 66.31 | 66.71 | 65.58 | 65.80 | 364,663 | -0.73(-1.09%) |
Dec 05, 2014 | 66.59 | 66.61 | 66.13 | 66.53 | 443,774 | -0.04(-0.06%) |
Dec 04, 2014 | 66.20 | 66.84 | 65.90 | 66.57 | 745,478 | +0.08(+0.12%) |
Dec 03, 2014 | 65.20 | 66.59 | 64.91 | 66.49 | 822,036 | +1.10(+1.67%) |
Dec 02, 2014 | 66.19 | 66.59 | 65.15 | 65.39 | 696,665 | -0.81(-1.22%) |
Dec 01, 2014 | 67.87 | 67.91 | 66.08 | 66.20 | 651,870 | -1.81(-2.67%) |
Nov 28, 2014 | 67.83 | 68.59 | 67.51 | 68.02 | 281,143 | +0.46(+0.68%) |
Nov 26, 2014 | 67.80 | 67.56 | 67.56 | 67.56 | 265,961 | -0.14(-0.21%) |
Nov 25, 2014 | 68.11 | 68.60 | 67.19 | 67.70 | 755,546 | +0.03(+0.05%) |
Nov 24, 2014 | 67.30 | 67.92 | 67.06 | 67.67 | 1,362,354 | +0.49(+0.73%) |
Nov 21, 2014 | 67.72 | 67.76 | 66.48 | 67.17 | 591,214 | +0.13(+0.20%) |
Nov 20, 2014 | 65.72 | 67.61 | 65.58 | 67.04 | 738,171 | +1.25(+1.90%) |
Nov 19, 2014 | 65.49 | 66.13 | 64.74 | 65.80 | 740,307 | +0.48(+0.74%) |
Nov 18, 2014 | 65.53 | 66.38 | 65.26 | 65.32 | 619,056 | -0.51(-0.77%) |
Nov 17, 2014 | 65.23 | 66.54 | 65.18 | 65.82 | 707,208 | +0.43(+0.66%) |
Nov 14, 2014 | 64.63 | 65.82 | 64.29 | 65.39 | 771,344 | +1.26(+1.97%) |
Nov 13, 2014 | 64.53 | 65.14 | 63.69 | 64.12 | 832,204 | -0.52(-0.81%) |
Nov 12, 2014 | 63.95 | 65.04 | 63.48 | 64.65 | 1,023,598 | +0.64(+0.99%) |
Nov 11, 2014 | 63.60 | 64.05 | 63.20 | 64.01 | 753,906 | +0.62(+0.98%) |
Nov 10, 2014 | 63.74 | 63.96 | 63.24 | 63.39 | 1,065,884 | -1.17(-1.81%) |
Nov 07, 2014 | 64.87 | 65.42 | 64.26 | 64.56 | 632,492 | -0.33(-0.52%) |
Nov 06, 2014 | 63.80 | 64.99 | 63.80 | 64.89 | 587,237 | +1.26(+1.99%) |
Nov 05, 2014 | 63.95 | 64.15 | 63.26 | 63.63 | 652,633 | -0.02(-0.03%) |
Nov 04, 2014 | 64.48 | 64.62 | 63.50 | 63.64 | 850,194 | -1.11(-1.71%) |