Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 77.45 | 77.45 | 76.02 | 76.20 | 3,940,672 | -1.56(-2.01%) |
Jan 29, 2015 | 76.09 | 78.10 | 75.39 | 77.76 | 4,020,649 | +4.12(+5.59%) |
Jan 28, 2015 | 74.33 | 74.98 | 73.29 | 73.64 | 2,782,005 | -0.64(-0.87%) |
Jan 27, 2015 | 75.11 | 75.29 | 74.11 | 74.28 | 1,644,687 | -1.77(-2.33%) |
Jan 26, 2015 | 76.07 | 76.33 | 75.64 | 76.06 | 1,803,844 | +0.07(+0.10%) |
Jan 23, 2015 | 76.25 | 76.50 | 75.79 | 75.99 | 1,377,071 | -0.39(-0.51%) |
Jan 22, 2015 | 75.67 | 76.57 | 74.94 | 76.38 | 1,574,299 | +1.16(+1.55%) |
Jan 21, 2015 | 74.37 | 75.24 | 74.15 | 75.21 | 1,529,522 | +0.51(+0.69%) |
Jan 20, 2015 | 75.03 | 75.26 | 73.67 | 74.70 | 1,260,520 | -0.02(-0.02%) |
Jan 16, 2015 | 74.64 | 74.72 | 74.72 | 74.72 | 1,716,370 | +0.08(+0.11%) |
Jan 15, 2015 | 76.15 | 76.74 | 74.55 | 74.63 | 1,607,366 | -1.51(-1.99%) |
Jan 14, 2015 | 74.88 | 76.21 | 74.88 | 76.15 | 1,957,034 | +0.10(+0.13%) |
Jan 13, 2015 | 77.13 | 77.74 | 75.44 | 76.05 | 1,635,017 | -0.44(-0.57%) |
Jan 12, 2015 | 77.03 | 77.16 | 76.20 | 76.49 | 1,353,397 | -0.49(-0.63%) |
Jan 09, 2015 | 77.79 | 77.91 | 76.73 | 76.98 | 1,761,320 | -1.48(-1.89%) |
Jan 08, 2015 | 77.02 | 78.48 | 77.02 | 78.46 | 1,265,196 | +1.46(+1.90%) |
Jan 07, 2015 | 76.22 | 77.30 | 75.81 | 76.99 | 1,777,394 | +1.30(+1.72%) |
Jan 06, 2015 | 76.46 | 76.79 | 75.05 | 75.69 | 1,453,948 | -0.76(-1.00%) |
Jan 05, 2015 | 77.48 | 77.66 | 76.27 | 76.46 | 1,494,953 | -1.67(-2.14%) |
Jan 02, 2015 | 78.57 | 78.77 | 77.22 | 78.13 | 679,870 | -0.05(-0.06%) |
Dec 31, 2014 | 79.07 | 78.17 | 78.17 | 78.17 | 703,017 | -0.52(-0.66%) |
Dec 30, 2014 | 78.61 | 78.88 | 78.29 | 78.69 | 1,035,801 | -0.01(-0.01%) |
Dec 29, 2014 | 78.67 | 79.30 | 78.65 | 78.70 | 1,300,077 | -0.26(-0.33%) |
Dec 26, 2014 | 79.41 | 79.51 | 78.96 | 78.96 | 666,470 | -0.25(-0.32%) |
Dec 24, 2014 | 79.25 | 79.22 | 79.22 | 79.22 | 628,537 | +0.03(+0.04%) |
Dec 23, 2014 | 79.28 | 79.46 | 79.00 | 79.18 | 1,293,810 | +0.20(+0.26%) |
Dec 22, 2014 | 79.00 | 79.33 | 78.51 | 78.98 | 1,581,108 | +0.14(+0.18%) |
Dec 19, 2014 | 78.69 | 79.08 | 78.24 | 78.84 | 1,816,125 | +0.40(+0.51%) |
Dec 18, 2014 | 77.73 | 78.45 | 77.43 | 78.44 | 1,336,754 | +1.64(+2.14%) |
Dec 17, 2014 | 76.15 | 76.97 | 75.56 | 76.80 | 1,323,096 | +0.66(+0.87%) |
Dec 16, 2014 | 75.29 | 77.28 | 75.29 | 76.14 | 1,363,680 | +0.55(+0.72%) |
Dec 15, 2014 | 76.61 | 77.03 | 75.38 | 75.59 | 1,136,174 | -0.64(-0.84%) |
Dec 12, 2014 | 76.59 | 76.99 | 76.20 | 76.24 | 1,106,015 | -1.00(-1.30%) |
Dec 11, 2014 | 77.30 | 77.99 | 77.01 | 77.24 | 1,384,904 | +0.39(+0.51%) |
Dec 10, 2014 | 77.34 | 77.67 | 76.65 | 76.85 | 1,594,910 | -0.90(-1.16%) |
Dec 09, 2014 | 76.57 | 77.78 | 76.42 | 77.75 | 1,144,956 | +0.20(+0.26%) |
Dec 08, 2014 | 77.70 | 78.09 | 77.25 | 77.55 | 1,066,773 | -0.24(-0.31%) |
Dec 05, 2014 | 77.09 | 77.87 | 77.01 | 77.79 | 1,577,256 | +0.63(+0.81%) |
Dec 04, 2014 | 77.34 | 77.53 | 76.75 | 77.17 | 1,519,715 | -0.42(-0.55%) |
Dec 03, 2014 | 76.77 | 77.76 | 76.75 | 77.59 | 1,033,177 | +0.72(+0.93%) |
Dec 02, 2014 | 76.28 | 77.38 | 76.09 | 76.87 | 2,823,212 | +0.76(+0.99%) |
Dec 01, 2014 | 76.63 | 76.64 | 75.59 | 76.12 | 1,165,518 | -0.72(-0.94%) |
Nov 28, 2014 | 77.18 | 77.22 | 76.34 | 76.84 | 717,626 | -0.27(-0.35%) |
Nov 26, 2014 | 77.52 | 77.11 | 77.11 | 77.11 | 799,621 | -0.44(-0.57%) |
Nov 25, 2014 | 77.73 | 78.06 | 77.18 | 77.55 | 1,901,769 | +0.04(+0.05%) |
Nov 24, 2014 | 77.69 | 78.02 | 77.33 | 77.51 | 1,217,211 | -0.04(-0.05%) |
Nov 21, 2014 | 78.47 | 78.54 | 77.44 | 77.55 | 1,621,012 | +0.09(+0.12%) |
Nov 20, 2014 | 76.86 | 77.83 | 76.78 | 77.46 | 838,781 | +0.26(+0.34%) |
Nov 19, 2014 | 77.40 | 77.44 | 76.70 | 77.20 | 1,899,308 | -0.20(-0.25%) |
Nov 18, 2014 | 77.54 | 78.41 | 77.29 | 77.39 | 1,357,823 | -0.05(-0.06%) |
Nov 17, 2014 | 77.77 | 77.78 | 77.21 | 77.44 | 1,226,964 | -0.40(-0.51%) |
Nov 14, 2014 | 77.70 | 78.52 | 77.70 | 77.84 | 798,834 | -0.15(-0.20%) |
Nov 13, 2014 | 78.26 | 78.56 | 77.71 | 78.00 | 990,211 | -0.28(-0.36%) |
Nov 12, 2014 | 77.70 | 78.44 | 77.53 | 78.28 | 1,471,978 | +0.31(+0.40%) |
Nov 11, 2014 | 77.89 | 78.31 | 77.69 | 77.97 | 1,052,699 | -0.04(-0.05%) |
Nov 10, 2014 | 77.46 | 78.05 | 77.11 | 78.01 | 1,437,073 | +0.71(+0.92%) |
Nov 07, 2014 | 76.91 | 77.56 | 76.59 | 77.30 | 953,055 | +0.50(+0.65%) |
Nov 06, 2014 | 76.14 | 76.96 | 75.90 | 76.81 | 1,360,118 | +0.92(+1.21%) |
Nov 05, 2014 | 76.37 | 76.45 | 75.81 | 75.89 | 1,421,207 | +0.10(+0.13%) |
Nov 04, 2014 | 75.96 | 76.15 | 75.49 | 75.79 | 866,322 | -0.37(-0.49%) |