Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 72.75 | 73.09 | 71.34 | 71.55 | 258,936 | -1.79(-2.45%) |
Jan 29, 2015 | 73.40 | 73.45 | 72.57 | 73.35 | 235,765 | -0.05(-0.07%) |
Jan 28, 2015 | 74.37 | 74.38 | 72.97 | 73.40 | 270,533 | -0.55(-0.74%) |
Jan 27, 2015 | 73.04 | 74.44 | 73.01 | 73.94 | 148,877 | -0.06(-0.08%) |
Jan 26, 2015 | 73.66 | 74.39 | 73.38 | 74.00 | 192,280 | +0.25(+0.34%) |
Jan 23, 2015 | 73.59 | 74.12 | 73.09 | 73.75 | 250,655 | +0.19(+0.25%) |
Jan 22, 2015 | 72.69 | 73.92 | 72.09 | 73.56 | 215,444 | +1.47(+2.04%) |
Jan 21, 2015 | 72.28 | 73.11 | 71.83 | 72.09 | 145,848 | -0.34(-0.47%) |
Jan 20, 2015 | 73.26 | 73.33 | 71.77 | 72.43 | 147,230 | -0.88(-1.20%) |
Jan 16, 2015 | 72.04 | 73.40 | 71.60 | 73.31 | 166,228 | +0.94(+1.30%) |
Jan 15, 2015 | 74.13 | 74.67 | 72.34 | 72.38 | 221,881 | -1.65(-2.22%) |
Jan 14, 2015 | 74.40 | 75.32 | 73.26 | 74.02 | 318,213 | -0.96(-1.28%) |
Jan 13, 2015 | 74.80 | 76.19 | 74.22 | 74.98 | 727,746 | +1.20(+1.62%) |
Jan 12, 2015 | 72.96 | 74.62 | 72.31 | 73.79 | 498,502 | +0.91(+1.25%) |
Jan 09, 2015 | 73.56 | 73.79 | 72.14 | 72.87 | 191,811 | -0.69(-0.94%) |
Jan 08, 2015 | 73.30 | 74.28 | 72.91 | 73.57 | 190,130 | +0.94(+1.29%) |
Jan 07, 2015 | 72.27 | 72.69 | 71.54 | 72.63 | 283,065 | +0.72(+1.00%) |
Jan 06, 2015 | 73.40 | 73.70 | 71.14 | 71.91 | 344,497 | -1.50(-2.04%) |
Jan 05, 2015 | 73.46 | 73.93 | 72.98 | 73.41 | 296,533 | -0.33(-0.45%) |
Jan 02, 2015 | 74.83 | 76.10 | 73.36 | 73.75 | 227,541 | -0.55(-0.75%) |
Dec 31, 2014 | 73.76 | 74.30 | 74.30 | 74.30 | 207,893 | +0.57(+0.77%) |
Dec 30, 2014 | 74.16 | 74.32 | 73.28 | 73.73 | 140,141 | -0.58(-0.78%) |
Dec 29, 2014 | 73.65 | 74.36 | 73.22 | 74.31 | 150,591 | +0.78(+1.06%) |
Dec 26, 2014 | 73.78 | 74.01 | 73.21 | 73.53 | 69,739 | +0.10(+0.13%) |
Dec 24, 2014 | 73.23 | 73.43 | 73.43 | 73.43 | 125,349 | +0.11(+0.15%) |
Dec 23, 2014 | 73.20 | 73.58 | 72.60 | 73.32 | 188,707 | +0.34(+0.47%) |
Dec 22, 2014 | 73.04 | 73.44 | 72.39 | 72.98 | 179,940 | +0.03(+0.04%) |
Dec 19, 2014 | 73.29 | 73.29 | 72.25 | 72.94 | 371,857 | -0.47(-0.64%) |
Dec 18, 2014 | 74.78 | 74.78 | 72.67 | 73.42 | 370,075 | -0.73(-0.99%) |
Dec 17, 2014 | 72.74 | 74.27 | 72.12 | 74.15 | 250,689 | +1.57(+2.16%) |
Dec 16, 2014 | 73.12 | 73.77 | 72.55 | 72.58 | 460,314 | -0.63(-0.86%) |
Dec 15, 2014 | 73.03 | 73.83 | 72.88 | 73.21 | 353,206 | +0.84(+1.17%) |
Dec 12, 2014 | 70.87 | 72.63 | 70.37 | 72.37 | 312,789 | +0.86(+1.20%) |
Dec 11, 2014 | 72.33 | 73.00 | 71.22 | 71.51 | 316,577 | -0.28(-0.38%) |
Dec 10, 2014 | 73.44 | 73.44 | 71.27 | 71.78 | 309,828 | -1.72(-2.34%) |
Dec 09, 2014 | 71.85 | 73.50 | 71.43 | 73.50 | 447,092 | +1.13(+1.56%) |
Dec 08, 2014 | 73.86 | 76.42 | 70.59 | 72.38 | 575,561 | -1.83(-2.46%) |
Dec 05, 2014 | 72.71 | 74.35 | 72.71 | 74.20 | 436,152 | +1.22(+1.67%) |
Dec 04, 2014 | 72.47 | 73.33 | 71.61 | 72.98 | 273,096 | +0.75(+1.04%) |
Dec 03, 2014 | 72.40 | 72.51 | 71.58 | 72.23 | 315,162 | -0.09(-0.12%) |
Dec 02, 2014 | 70.95 | 72.38 | 70.84 | 72.32 | 287,686 | +1.76(+2.50%) |
Dec 01, 2014 | 71.20 | 71.88 | 70.46 | 70.56 | 216,511 | -0.57(-0.80%) |
Nov 28, 2014 | 71.17 | 72.51 | 71.02 | 71.13 | 104,081 | +0.24(+0.34%) |
Nov 26, 2014 | 69.36 | 70.88 | 70.88 | 70.88 | 177,802 | +1.41(+2.03%) |
Nov 25, 2014 | 68.94 | 69.76 | 68.93 | 69.47 | 255,926 | +0.71(+1.04%) |
Nov 24, 2014 | 69.41 | 69.80 | 68.58 | 68.76 | 364,209 | -0.35(-0.50%) |
Nov 21, 2014 | 69.84 | 69.96 | 69.04 | 69.11 | 325,149 | +0.21(+0.31%) |
Nov 20, 2014 | 68.72 | 69.28 | 67.94 | 68.89 | 126,413 | -0.18(-0.26%) |
Nov 19, 2014 | 69.32 | 69.60 | 68.98 | 69.07 | 106,972 | -0.31(-0.44%) |
Nov 18, 2014 | 69.80 | 69.98 | 69.22 | 69.38 | 96,236 | -0.25(-0.36%) |
Nov 17, 2014 | 70.80 | 70.93 | 69.60 | 69.63 | 135,047 | -1.09(-1.54%) |
Nov 14, 2014 | 71.04 | 71.58 | 70.70 | 70.72 | 137,206 | -0.49(-0.68%) |
Nov 13, 2014 | 71.00 | 72.08 | 70.66 | 71.21 | 158,521 | +0.37(+0.53%) |
Nov 12, 2014 | 70.53 | 71.06 | 70.16 | 70.83 | 132,671 | +0.06(+0.09%) |
Nov 11, 2014 | 70.69 | 71.23 | 70.49 | 70.77 | 118,129 | +0.03(+0.05%) |
Nov 10, 2014 | 70.50 | 70.89 | 69.97 | 70.74 | 157,485 | +0.43(+0.61%) |
Nov 07, 2014 | 70.49 | 70.86 | 70.07 | 70.31 | 137,086 | -0.34(-0.48%) |
Nov 06, 2014 | 70.16 | 70.74 | 70.11 | 70.65 | 218,074 | +0.63(+0.90%) |
Nov 05, 2014 | 70.26 | 70.81 | 69.64 | 70.01 | 240,130 | +0.08(+0.12%) |
Nov 04, 2014 | 70.27 | 70.85 | 69.18 | 69.93 | 175,327 | -0.41(-0.58%) |