Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 73.73 | 74.20 | 72.52 | 72.97 | 152,371 | -1.89(-2.52%) |
Jan 29, 2015 | 74.55 | 74.98 | 72.01 | 74.86 | 171,052 | +0.22(+0.29%) |
Jan 28, 2015 | 76.52 | 77.25 | 74.34 | 74.64 | 150,546 | -1.97(-2.57%) |
Jan 27, 2015 | 75.56 | 77.31 | 75.01 | 76.61 | 239,094 | +0.31(+0.41%) |
Jan 26, 2015 | 75.40 | 77.32 | 74.82 | 76.30 | 157,545 | +0.90(+1.19%) |
Jan 23, 2015 | 75.00 | 76.36 | 74.19 | 75.40 | 170,711 | +0.51(+0.68%) |
Jan 22, 2015 | 77.37 | 77.37 | 73.56 | 74.89 | 251,578 | -2.18(-2.83%) |
Jan 21, 2015 | 75.77 | 77.13 | 75.04 | 77.07 | 238,111 | +0.25(+0.33%) |
Jan 20, 2015 | 75.71 | 76.94 | 74.07 | 76.82 | 204,962 | +1.65(+2.20%) |
Jan 16, 2015 | 73.54 | 75.46 | 73.54 | 75.17 | 228,053 | +1.26(+1.70%) |
Jan 15, 2015 | 78.90 | 79.04 | 73.52 | 73.91 | 451,267 | -5.13(-6.49%) |
Jan 14, 2015 | 77.08 | 79.52 | 76.56 | 79.04 | 224,393 | +0.24(+0.30%) |
Jan 13, 2015 | 78.60 | 79.42 | 76.06 | 78.80 | 373,305 | +0.07(+0.09%) |
Jan 12, 2015 | 78.89 | 78.92 | 76.05 | 78.73 | 325,805 | +0.20(+0.25%) |
Jan 09, 2015 | 79.39 | 79.49 | 77.16 | 78.53 | 424,000 | -1.58(-1.97%) |
Jan 08, 2015 | 68.15 | 80.68 | 68.10 | 80.11 | 2,562,911 | +9.05(+12.74%) |
Jan 07, 2015 | 69.87 | 71.87 | 69.46 | 71.06 | 345,535 | +1.45(+2.08%) |
Jan 06, 2015 | 70.58 | 71.43 | 69.05 | 69.61 | 269,293 | -0.97(-1.37%) |
Jan 05, 2015 | 69.65 | 72.34 | 69.49 | 70.58 | 380,692 | +0.54(+0.77%) |
Jan 02, 2015 | 68.32 | 70.26 | 67.41 | 70.04 | 268,437 | +2.36(+3.49%) |
Dec 31, 2014 | 67.00 | 67.68 | 67.68 | 67.68 | 361,300 | +0.39(+0.58%) |
Dec 30, 2014 | 66.82 | 67.50 | 66.15 | 67.29 | 243,351 | +0.12(+0.18%) |
Dec 29, 2014 | 68.10 | 68.10 | 66.25 | 67.17 | 302,097 | -0.96(-1.41%) |
Dec 26, 2014 | 68.65 | 69.75 | 67.76 | 68.13 | 169,076 | +0.05(+0.07%) |
Dec 24, 2014 | 66.95 | 68.08 | 68.08 | 68.08 | 174,700 | +1.82(+2.75%) |
Dec 23, 2014 | 70.20 | 70.20 | 65.28 | 66.26 | 436,221 | -4.06(-5.77%) |
Dec 22, 2014 | 70.45 | 71.79 | 69.29 | 70.32 | 207,705 | +0.09(+0.13%) |
Dec 19, 2014 | 68.80 | 71.00 | 67.21 | 70.23 | 682,251 | +2.14(+3.14%) |
Dec 18, 2014 | 71.60 | 71.84 | 67.46 | 68.09 | 384,723 | -1.99(-2.84%) |
Dec 17, 2014 | 68.44 | 70.16 | 67.89 | 70.08 | 279,572 | +2.44(+3.61%) |
Dec 16, 2014 | 67.45 | 69.00 | 66.38 | 67.64 | 446,745 | -0.49(-0.72%) |
Dec 15, 2014 | 72.47 | 73.12 | 67.67 | 68.13 | 615,821 | -4.28(-5.91%) |
Dec 12, 2014 | 70.04 | 74.45 | 70.00 | 72.41 | 423,078 | +1.18(+1.66%) |
Dec 11, 2014 | 71.36 | 72.21 | 70.30 | 71.23 | 355,407 | -0.33(-0.46%) |
Dec 10, 2014 | 73.80 | 73.90 | 70.54 | 71.56 | 383,353 | -3.05(-4.09%) |
Dec 09, 2014 | 68.21 | 75.37 | 67.08 | 74.61 | 372,152 | +5.00(+7.18%) |
Dec 08, 2014 | 72.29 | 73.72 | 69.00 | 69.61 | 423,869 | -3.33(-4.57%) |
Dec 05, 2014 | 74.55 | 74.58 | 72.02 | 72.94 | 336,932 | -1.61(-2.16%) |
Dec 04, 2014 | 75.98 | 77.67 | 74.10 | 74.55 | 593,342 | -1.46(-1.92%) |
Dec 03, 2014 | 68.80 | 77.28 | 68.80 | 76.01 | 838,217 | +7.35(+10.70%) |
Dec 02, 2014 | 71.45 | 74.23 | 67.89 | 68.66 | 593,240 | -2.97(-4.15%) |
Dec 01, 2014 | 77.42 | 77.94 | 71.01 | 71.63 | 575,596 | -5.80(-7.49%) |
Nov 28, 2014 | 81.33 | 81.68 | 77.09 | 77.43 | 152,795 | -2.77(-3.45%) |
Nov 26, 2014 | 80.50 | 80.20 | 80.20 | 80.20 | 233,300 | +0.00(+0.00%) |
Nov 25, 2014 | 80.16 | 82.64 | 79.35 | 80.20 | 341,969 | +1.05(+1.33%) |
Nov 24, 2014 | 79.04 | 80.08 | 78.42 | 79.15 | 253,376 | +0.20(+0.25%) |
Nov 21, 2014 | 79.90 | 80.00 | 78.00 | 78.95 | 220,632 | +0.03(+0.04%) |
Nov 20, 2014 | 78.56 | 79.95 | 77.54 | 78.92 | 333,119 | +0.36(+0.46%) |
Nov 19, 2014 | 81.55 | 82.00 | 77.81 | 78.56 | 396,770 | -1.94(-2.41%) |
Nov 18, 2014 | 77.25 | 81.69 | 76.98 | 80.50 | 630,408 | +3.94(+5.15%) |
Nov 17, 2014 | 75.64 | 76.61 | 75.02 | 76.56 | 221,887 | +0.93(+1.23%) |
Nov 14, 2014 | 75.79 | 76.35 | 74.59 | 75.63 | 175,511 | -0.21(-0.28%) |
Nov 13, 2014 | 75.19 | 77.20 | 74.75 | 75.84 | 209,443 | +0.52(+0.69%) |
Nov 12, 2014 | 74.73 | 75.63 | 73.63 | 75.32 | 206,267 | +0.55(+0.74%) |
Nov 11, 2014 | 74.52 | 75.71 | 73.34 | 74.77 | 228,225 | +0.82(+1.11%) |
Nov 10, 2014 | 73.62 | 74.65 | 72.69 | 73.95 | 168,603 | -0.02(-0.03%) |
Nov 07, 2014 | 76.44 | 76.90 | 73.22 | 73.97 | 427,711 | -0.41(-0.55%) |
Nov 06, 2014 | 71.71 | 74.70 | 71.71 | 74.38 | 224,807 | +3.04(+4.26%) |
Nov 05, 2014 | 74.45 | 74.45 | 71.00 | 71.34 | 229,077 | -1.98(-2.70%) |
Nov 04, 2014 | 73.71 | 76.11 | 72.02 | 73.32 | 296,457 | -0.79(-1.07%) |