Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 74.58 | 73.71 | 72.72 | 73.19 | 37,060 | -0.53(-0.72%) |
Jan 29, 2015 | 70.91 | 73.71 | 70.33 | 73.71 | 5,461 | +2.52(+3.54%) |
Jan 28, 2015 | 72.90 | 73.36 | 70.60 | 71.19 | 9,756 | -1.35(-1.86%) |
Jan 27, 2015 | 71.74 | 72.54 | 71.68 | 72.54 | 3,532 | +0.70(+0.98%) |
Jan 26, 2015 | 71.68 | 73.29 | 70.29 | 71.84 | 31,621 | +0.15(+0.21%) |
Jan 23, 2015 | 72.06 | 72.34 | 71.66 | 71.69 | 5,376 | -0.39(-0.55%) |
Jan 22, 2015 | 72.13 | 72.63 | 71.07 | 72.08 | 28,648 | +0.53(+0.74%) |
Jan 21, 2015 | 72.66 | 72.95 | 70.19 | 71.55 | 26,461 | +0.20(+0.28%) |
Jan 20, 2015 | 72.04 | 72.42 | 70.74 | 71.35 | 15,872 | -0.50(-0.70%) |
Jan 16, 2015 | 70.37 | 71.87 | 70.37 | 71.85 | 6,078 | +1.21(+1.71%) |
Jan 15, 2015 | 71.76 | 72.04 | 70.19 | 70.64 | 6,825 | -0.18(-0.26%) |
Jan 14, 2015 | 72.81 | 72.81 | 70.43 | 70.82 | 8,462 | -1.54(-2.12%) |
Jan 13, 2015 | 73.45 | 75.21 | 70.70 | 72.36 | 30,577 | -1.09(-1.48%) |
Jan 12, 2015 | 74.69 | 75.08 | 72.25 | 73.45 | 9,708 | -1.73(-2.30%) |
Jan 09, 2015 | 73.74 | 76.87 | 73.50 | 75.17 | 21,495 | -0.37(-0.48%) |
Jan 08, 2015 | 74.00 | 76.02 | 74.00 | 75.54 | 12,136 | +2.38(+3.26%) |
Jan 07, 2015 | 74.39 | 75.42 | 72.03 | 73.16 | 11,136 | -0.54(-0.73%) |
Jan 06, 2015 | 75.41 | 75.98 | 73.34 | 73.70 | 38,423 | -1.99(-2.63%) |
Jan 05, 2015 | 76.92 | 76.96 | 74.33 | 75.68 | 30,733 | -1.23(-1.60%) |
Jan 02, 2015 | 74.70 | 77.70 | 74.00 | 76.91 | 19,133 | +2.63(+3.54%) |
Dec 31, 2014 | 75.91 | 74.28 | 74.28 | 74.28 | 25,603 | -1.60(-2.11%) |
Dec 30, 2014 | 75.44 | 79.15 | 75.08 | 75.89 | 26,175 | -4.30(-5.37%) |
Dec 29, 2014 | 77.34 | 80.56 | 77.34 | 80.19 | 10,327 | +2.04(+2.61%) |
Dec 26, 2014 | 75.90 | 78.30 | 75.90 | 78.15 | 18,927 | +1.58(+2.06%) |
Dec 24, 2014 | 75.14 | 76.58 | 76.58 | 76.58 | 24,874 | +1.06(+1.40%) |
Dec 23, 2014 | 72.82 | 76.67 | 72.82 | 75.52 | 54,140 | +2.52(+3.45%) |
Dec 22, 2014 | 73.69 | 73.69 | 71.12 | 73.00 | 38,026 | -0.54(-0.73%) |
Dec 19, 2014 | 71.76 | 74.20 | 70.62 | 73.54 | 44,962 | +1.48(+2.05%) |
Dec 18, 2014 | 74.03 | 74.03 | 70.62 | 72.06 | 16,753 | -1.81(-2.45%) |
Dec 17, 2014 | 71.38 | 74.93 | 71.00 | 73.87 | 41,063 | +2.21(+3.08%) |
Dec 16, 2014 | 69.65 | 71.87 | 69.64 | 71.66 | 22,275 | +1.51(+2.15%) |
Dec 15, 2014 | 69.45 | 70.73 | 67.75 | 70.15 | 30,594 | +1.57(+2.28%) |
Dec 12, 2014 | 70.88 | 70.88 | 68.20 | 68.58 | 11,387 | -3.07(-4.29%) |
Dec 11, 2014 | 72.00 | 72.47 | 71.40 | 71.66 | 8,926 | +0.05(+0.07%) |
Dec 10, 2014 | 74.27 | 74.42 | 71.41 | 71.61 | 35,594 | -2.62(-3.53%) |
Dec 09, 2014 | 72.47 | 74.74 | 71.22 | 74.23 | 35,915 | +1.87(+2.59%) |
Dec 08, 2014 | 73.20 | 73.57 | 71.60 | 72.36 | 29,861 | -1.24(-1.68%) |
Dec 05, 2014 | 72.55 | 74.42 | 72.38 | 73.60 | 30,636 | +1.36(+1.89%) |
Dec 04, 2014 | 73.86 | 73.86 | 71.41 | 72.23 | 16,829 | -1.31(-1.78%) |
Dec 03, 2014 | 70.51 | 73.94 | 70.51 | 73.54 | 25,819 | +3.38(+4.82%) |
Dec 02, 2014 | 68.92 | 71.25 | 68.92 | 70.16 | 18,569 | -0.08(-0.11%) |
Dec 01, 2014 | 70.94 | 72.30 | 69.97 | 70.24 | 23,498 | -0.59(-0.83%) |
Nov 28, 2014 | 70.46 | 71.75 | 69.81 | 70.82 | 23,647 | -0.28(-0.39%) |
Nov 26, 2014 | 69.53 | 71.10 | 71.10 | 71.10 | 16,236 | +1.33(+1.90%) |
Nov 25, 2014 | 70.21 | 71.28 | 69.17 | 69.78 | 11,788 | -0.87(-1.24%) |
Nov 24, 2014 | 70.98 | 70.98 | 69.05 | 70.65 | 7,823 | -0.68(-0.95%) |
Nov 21, 2014 | 72.38 | 73.25 | 70.32 | 71.33 | 23,404 | -0.36(-0.51%) |
Nov 20, 2014 | 71.81 | 72.19 | 70.14 | 71.69 | 23,673 | +0.48(+0.67%) |
Nov 19, 2014 | 74.31 | 74.63 | 69.54 | 71.22 | 22,595 | -4.00(-5.32%) |
Nov 18, 2014 | 74.51 | 76.55 | 72.98 | 75.21 | 35,745 | -0.20(-0.27%) |
Nov 17, 2014 | 76.83 | 76.83 | 74.97 | 75.41 | 17,416 | -1.02(-1.33%) |
Nov 14, 2014 | 78.40 | 78.40 | 75.61 | 76.43 | 15,436 | -1.80(-2.30%) |
Nov 13, 2014 | 78.46 | 79.21 | 77.94 | 78.23 | 22,605 | -0.52(-0.66%) |
Nov 12, 2014 | 76.98 | 79.25 | 76.30 | 78.75 | 32,527 | +0.71(+0.91%) |
Nov 11, 2014 | 79.22 | 79.74 | 76.81 | 78.04 | 41,507 | -1.90(-2.37%) |
Nov 10, 2014 | 81.44 | 81.44 | 78.14 | 79.94 | 25,100 | +0.44(+0.55%) |
Nov 07, 2014 | 79.17 | 80.53 | 78.30 | 79.50 | 15,724 | -0.39(-0.49%) |
Nov 06, 2014 | 79.64 | 80.07 | 78.88 | 79.89 | 7,124 | -0.17(-0.22%) |
Nov 05, 2014 | 80.84 | 81.44 | 79.30 | 80.06 | 15,298 | -0.74(-0.91%) |
Nov 04, 2014 | 79.55 | 80.93 | 77.21 | 80.80 | 20,471 | +2.67(+3.41%) |