Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 70.05 | 70.14 | 68.20 | 68.27 | 3,468,224 | -2.39(-3.38%) |
Jan 29, 2015 | 70.38 | 70.98 | 69.66 | 70.66 | 2,452,101 | +0.19(+0.27%) |
Jan 28, 2015 | 71.91 | 72.05 | 70.38 | 70.47 | 2,514,849 | -1.57(-2.18%) |
Jan 27, 2015 | 72.11 | 72.69 | 71.78 | 72.03 | 1,390,760 | -0.74(-1.01%) |
Jan 26, 2015 | 72.07 | 72.80 | 71.92 | 72.77 | 1,499,244 | +0.83(+1.15%) |
Jan 23, 2015 | 72.08 | 72.25 | 71.41 | 71.94 | 1,779,868 | +0.03(+0.04%) |
Jan 22, 2015 | 70.27 | 72.14 | 69.97 | 71.92 | 2,298,477 | +2.03(+2.91%) |
Jan 21, 2015 | 69.61 | 70.64 | 69.59 | 69.88 | 1,809,501 | -0.05(-0.08%) |
Jan 20, 2015 | 70.29 | 70.49 | 69.19 | 69.94 | 1,765,976 | +0.39(+0.57%) |
Jan 16, 2015 | 69.64 | 69.82 | 68.98 | 69.54 | 3,433,711 | -0.19(-0.28%) |
Jan 15, 2015 | 70.27 | 71.23 | 69.65 | 69.73 | 1,950,468 | -0.43(-0.61%) |
Jan 14, 2015 | 69.84 | 70.57 | 69.16 | 70.16 | 2,075,915 | -0.78(-1.10%) |
Jan 13, 2015 | 72.24 | 72.95 | 70.71 | 70.94 | 2,734,699 | -0.44(-0.62%) |
Jan 12, 2015 | 72.28 | 72.39 | 71.14 | 71.39 | 1,872,374 | -0.76(-1.05%) |
Jan 09, 2015 | 72.20 | 72.47 | 71.47 | 72.14 | 2,565,490 | -0.16(-0.23%) |
Jan 08, 2015 | 70.38 | 72.42 | 69.99 | 72.31 | 2,614,817 | +2.32(+3.31%) |
Jan 07, 2015 | 69.17 | 70.16 | 68.72 | 69.99 | 2,160,130 | +1.57(+2.29%) |
Jan 06, 2015 | 69.16 | 69.28 | 67.73 | 68.42 | 2,794,791 | -0.87(-1.26%) |
Jan 05, 2015 | 71.15 | 71.24 | 69.02 | 69.29 | 2,222,085 | -1.95(-2.74%) |
Jan 02, 2015 | 71.79 | 71.87 | 70.29 | 71.25 | 1,394,919 | -0.26(-0.36%) |
Dec 31, 2014 | 72.09 | 71.50 | 71.50 | 71.50 | 1,551,812 | -0.24(-0.34%) |
Dec 30, 2014 | 72.13 | 72.59 | 71.52 | 71.75 | 1,292,728 | -0.72(-0.99%) |
Dec 29, 2014 | 72.13 | 72.62 | 71.62 | 72.46 | 1,217,571 | +0.35(+0.49%) |
Dec 26, 2014 | 72.09 | 72.38 | 71.95 | 72.11 | 972,925 | +0.32(+0.44%) |
Dec 24, 2014 | 71.56 | 71.80 | 71.80 | 71.80 | 804,170 | -0.17(-0.24%) |
Dec 23, 2014 | 72.16 | 72.42 | 71.79 | 71.97 | 1,726,033 | +0.07(+0.10%) |
Dec 22, 2014 | 70.93 | 72.03 | 70.88 | 71.90 | 1,382,344 | +0.94(+1.33%) |
Dec 19, 2014 | 70.86 | 71.45 | 70.54 | 70.95 | 4,902,484 | +0.07(+0.10%) |
Dec 18, 2014 | 71.15 | 71.37 | 70.48 | 70.88 | 2,559,268 | +0.56(+0.79%) |
Dec 17, 2014 | 69.91 | 70.63 | 69.29 | 70.32 | 2,568,123 | +0.42(+0.60%) |
Dec 16, 2014 | 71.33 | 71.41 | 69.84 | 69.90 | 3,620,357 | -1.18(-1.66%) |
Dec 15, 2014 | 71.02 | 71.74 | 69.89 | 71.08 | 2,887,827 | +0.74(+1.06%) |
Dec 12, 2014 | 70.62 | 71.40 | 70.29 | 70.34 | 1,713,812 | -0.79(-1.11%) |
Dec 11, 2014 | 72.01 | 72.19 | 70.79 | 71.13 | 1,558,254 | +0.13(+0.18%) |
Dec 10, 2014 | 71.75 | 71.90 | 70.86 | 71.00 | 1,809,028 | -0.82(-1.14%) |
Dec 09, 2014 | 71.55 | 71.95 | 71.02 | 71.81 | 1,822,005 | -0.57(-0.78%) |
Dec 08, 2014 | 72.40 | 72.62 | 71.93 | 72.38 | 1,599,015 | +0.00(+0.00%) |
Dec 05, 2014 | 71.53 | 72.56 | 71.45 | 72.38 | 1,744,651 | +0.96(+1.35%) |
Dec 04, 2014 | 71.48 | 72.39 | 70.97 | 71.42 | 1,635,909 | -0.18(-0.26%) |
Dec 03, 2014 | 71.02 | 71.92 | 70.74 | 71.60 | 1,528,163 | +0.63(+0.89%) |
Dec 02, 2014 | 71.23 | 71.65 | 70.93 | 70.97 | 2,902,740 | +0.00(+0.00%) |
Dec 01, 2014 | 71.93 | 72.20 | 70.90 | 70.97 | 2,076,846 | -1.23(-1.70%) |
Nov 28, 2014 | 71.78 | 72.58 | 71.62 | 72.20 | 1,070,722 | +1.20(+1.69%) |
Nov 26, 2014 | 70.39 | 71.00 | 71.00 | 71.00 | 1,103,183 | +0.40(+0.57%) |
Nov 25, 2014 | 70.58 | 70.83 | 70.05 | 70.60 | 5,181,488 | +0.06(+0.09%) |
Nov 24, 2014 | 70.07 | 70.77 | 70.07 | 70.53 | 2,283,540 | +0.91(+1.30%) |
Nov 21, 2014 | 70.38 | 70.60 | 69.56 | 69.62 | 2,413,181 | +0.08(+0.12%) |
Nov 20, 2014 | 69.98 | 70.02 | 69.04 | 69.54 | 2,536,931 | -0.45(-0.64%) |
Nov 19, 2014 | 70.54 | 70.88 | 69.93 | 69.99 | 1,946,171 | -0.51(-0.73%) |
Nov 18, 2014 | 70.46 | 70.76 | 70.11 | 70.50 | 2,665,930 | -0.21(-0.30%) |
Nov 17, 2014 | 70.65 | 71.24 | 70.35 | 70.71 | 2,747,457 | -0.72(-1.01%) |
Nov 14, 2014 | 71.56 | 71.83 | 71.21 | 71.44 | 1,589,675 | -0.12(-0.17%) |
Nov 13, 2014 | 70.91 | 71.70 | 70.86 | 71.56 | 1,575,017 | +0.72(+1.02%) |
Nov 12, 2014 | 70.17 | 71.02 | 69.99 | 70.83 | 1,439,676 | +0.15(+0.21%) |
Nov 11, 2014 | 70.38 | 70.82 | 70.16 | 70.69 | 1,596,564 | +0.53(+0.76%) |
Nov 10, 2014 | 69.20 | 70.25 | 69.03 | 70.16 | 1,565,606 | +0.97(+1.40%) |
Nov 07, 2014 | 69.03 | 69.23 | 68.69 | 69.18 | 1,967,814 | +0.23(+0.33%) |
Nov 06, 2014 | 68.79 | 69.04 | 68.21 | 68.96 | 2,544,585 | +0.32(+0.47%) |
Nov 05, 2014 | 68.90 | 68.91 | 67.75 | 68.63 | 3,390,322 | +0.30(+0.44%) |
Nov 04, 2014 | 69.09 | 69.27 | 68.10 | 68.33 | 3,705,496 | -1.13(-1.62%) |