Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 72.97 | 73.51 | 72.85 | 72.90 | 830,958 | -0.49(-0.67%) |
Jan 29, 2015 | 73.71 | 73.72 | 72.83 | 73.39 | 814,469 | -0.32(-0.43%) |
Jan 28, 2015 | 75.26 | 75.58 | 73.50 | 73.71 | 571,475 | -1.08(-1.44%) |
Jan 27, 2015 | 74.86 | 75.40 | 74.29 | 74.78 | 849,212 | -0.98(-1.29%) |
Jan 26, 2015 | 76.18 | 76.74 | 75.32 | 75.76 | 910,172 | -0.26(-0.34%) |
Jan 23, 2015 | 75.95 | 76.83 | 75.84 | 76.02 | 934,986 | -1.11(-1.44%) |
Jan 22, 2015 | 76.09 | 78.13 | 75.77 | 77.13 | 1,480,748 | +2.01(+2.67%) |
Jan 21, 2015 | 74.26 | 75.18 | 74.07 | 75.12 | 1,486,853 | +0.51(+0.69%) |
Jan 20, 2015 | 73.57 | 74.88 | 73.09 | 74.61 | 1,113,173 | +1.52(+2.08%) |
Jan 16, 2015 | 71.72 | 73.15 | 71.51 | 73.09 | 948,144 | +1.41(+1.97%) |
Jan 15, 2015 | 72.14 | 72.34 | 71.36 | 71.68 | 658,409 | -0.12(-0.17%) |
Jan 14, 2015 | 71.67 | 72.04 | 70.97 | 71.80 | 1,608,140 | -1.53(-2.09%) |
Jan 13, 2015 | 73.48 | 73.90 | 72.83 | 73.33 | 806,273 | +0.19(+0.26%) |
Jan 12, 2015 | 73.87 | 74.18 | 73.07 | 73.14 | 835,038 | -0.86(-1.16%) |
Jan 09, 2015 | 74.76 | 74.81 | 73.81 | 74.00 | 503,899 | -0.41(-0.55%) |
Jan 08, 2015 | 73.85 | 74.57 | 73.52 | 74.41 | 799,129 | +0.87(+1.18%) |
Jan 07, 2015 | 74.17 | 74.24 | 73.10 | 73.54 | 830,607 | -0.12(-0.16%) |
Jan 06, 2015 | 75.31 | 75.37 | 72.99 | 73.66 | 1,347,708 | -1.29(-1.72%) |
Jan 05, 2015 | 75.63 | 75.72 | 74.41 | 74.95 | 785,101 | -1.25(-1.64%) |
Jan 02, 2015 | 77.48 | 78.26 | 75.40 | 76.20 | 630,267 | -0.95(-1.23%) |
Dec 31, 2014 | 77.82 | 77.15 | 77.15 | 77.15 | 588,841 | -0.39(-0.51%) |
Dec 30, 2014 | 77.83 | 78.10 | 77.44 | 77.54 | 449,973 | -0.29(-0.38%) |
Dec 29, 2014 | 77.61 | 78.01 | 77.43 | 77.83 | 346,454 | +0.07(+0.09%) |
Dec 26, 2014 | 77.80 | 78.26 | 77.66 | 77.76 | 610,344 | +0.01(+0.01%) |
Dec 24, 2014 | 77.72 | 77.75 | 77.75 | 77.75 | 165,884 | -0.02(-0.02%) |
Dec 23, 2014 | 77.70 | 77.83 | 76.94 | 77.77 | 556,839 | +0.41(+0.53%) |
Dec 22, 2014 | 76.89 | 77.53 | 76.53 | 77.36 | 462,237 | +0.60(+0.78%) |
Dec 19, 2014 | 77.27 | 77.65 | 76.59 | 76.76 | 1,091,627 | -0.50(-0.65%) |
Dec 18, 2014 | 76.92 | 77.38 | 75.82 | 77.27 | 858,610 | +1.17(+1.54%) |
Dec 17, 2014 | 75.30 | 76.22 | 73.74 | 76.09 | 1,136,953 | +0.72(+0.96%) |
Dec 16, 2014 | 75.50 | 76.58 | 75.13 | 75.37 | 1,180,081 | -0.64(-0.84%) |
Dec 15, 2014 | 76.03 | 76.88 | 75.30 | 76.01 | 1,270,335 | +0.78(+1.03%) |
Dec 12, 2014 | 73.48 | 75.79 | 73.48 | 75.23 | 1,377,555 | +1.50(+2.04%) |
Dec 11, 2014 | 73.63 | 74.63 | 73.37 | 73.73 | 648,898 | +0.52(+0.71%) |
Dec 10, 2014 | 74.19 | 74.19 | 73.03 | 73.21 | 925,956 | -0.44(-0.60%) |
Dec 09, 2014 | 72.87 | 73.83 | 72.77 | 73.65 | 641,602 | -0.16(-0.22%) |
Dec 08, 2014 | 74.55 | 74.92 | 73.27 | 73.81 | 654,590 | -0.73(-0.98%) |
Dec 05, 2014 | 74.78 | 75.24 | 74.29 | 74.55 | 578,273 | +0.13(+0.17%) |
Dec 04, 2014 | 74.19 | 74.66 | 73.79 | 74.42 | 837,889 | +0.11(+0.15%) |
Dec 03, 2014 | 74.35 | 74.71 | 74.13 | 74.31 | 539,639 | -0.12(-0.16%) |
Dec 02, 2014 | 74.05 | 75.11 | 74.05 | 74.43 | 604,676 | +0.53(+0.72%) |
Dec 01, 2014 | 75.23 | 75.44 | 73.53 | 73.90 | 926,985 | -1.68(-2.22%) |
Nov 28, 2014 | 75.33 | 76.96 | 75.33 | 75.57 | 600,372 | +0.65(+0.87%) |
Nov 26, 2014 | 74.85 | 74.92 | 74.92 | 74.92 | 599,871 | +0.33(+0.44%) |
Nov 25, 2014 | 75.00 | 75.45 | 74.49 | 74.59 | 639,922 | -0.35(-0.46%) |
Nov 24, 2014 | 74.88 | 75.09 | 74.40 | 74.94 | 467,624 | +0.33(+0.44%) |
Nov 21, 2014 | 74.64 | 74.81 | 74.10 | 74.61 | 598,342 | +0.43(+0.58%) |
Nov 20, 2014 | 72.86 | 74.20 | 72.86 | 74.18 | 516,586 | +0.81(+1.11%) |
Nov 19, 2014 | 73.02 | 73.61 | 72.67 | 73.37 | 716,490 | +0.17(+0.24%) |
Nov 18, 2014 | 73.13 | 73.42 | 72.99 | 73.19 | 822,453 | +0.16(+0.21%) |
Nov 17, 2014 | 73.71 | 74.10 | 72.94 | 73.04 | 613,536 | -0.55(-0.75%) |
Nov 14, 2014 | 73.71 | 74.43 | 73.30 | 73.59 | 1,010,582 | -0.16(-0.21%) |
Nov 13, 2014 | 74.47 | 74.87 | 73.47 | 73.74 | 1,096,931 | -0.71(-0.95%) |
Nov 12, 2014 | 73.42 | 74.67 | 72.99 | 74.45 | 1,137,496 | +1.14(+1.56%) |
Nov 11, 2014 | 73.07 | 74.16 | 72.72 | 73.30 | 1,672,569 | -0.79(-1.07%) |
Nov 10, 2014 | 73.24 | 74.11 | 72.91 | 74.10 | 739,543 | +1.06(+1.45%) |
Nov 07, 2014 | 72.19 | 73.69 | 72.18 | 73.04 | 1,192,018 | -1.05(-1.41%) |
Nov 06, 2014 | 73.84 | 74.15 | 73.70 | 74.08 | 1,102,184 | +0.24(+0.33%) |
Nov 05, 2014 | 75.41 | 75.58 | 73.37 | 73.84 | 1,833,733 | -1.07(-1.43%) |
Nov 04, 2014 | 73.36 | 75.16 | 73.12 | 74.91 | 1,442,069 | +1.79(+2.45%) |