Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 65.34 | 65.73 | 65.20 | 65.77 | 959,192 | -0.45(-0.68%) |
Jan 29, 2015 | 65.82 | 67.14 | 64.51 | 66.23 | 1,873,940 | +0.68(+1.04%) |
Jan 28, 2015 | 66.29 | 66.50 | 65.02 | 65.55 | 998,277 | -0.33(-0.51%) |
Jan 27, 2015 | 66.82 | 66.89 | 64.66 | 65.88 | 1,052,714 | -2.56(-3.74%) |
Jan 26, 2015 | 67.39 | 68.78 | 66.89 | 68.44 | 987,118 | +0.34(+0.49%) |
Jan 23, 2015 | 68.20 | 68.66 | 67.69 | 68.11 | 404,609 | -0.15(-0.22%) |
Jan 22, 2015 | 68.28 | 68.72 | 67.63 | 68.26 | 726,135 | +0.75(+1.11%) |
Jan 21, 2015 | 65.29 | 67.56 | 65.29 | 67.51 | 898,245 | +2.00(+3.05%) |
Jan 20, 2015 | 65.72 | 66.26 | 64.66 | 65.51 | 596,612 | -0.08(-0.12%) |
Jan 16, 2015 | 64.64 | 65.63 | 64.41 | 65.59 | 1,338,470 | +0.76(+1.17%) |
Jan 15, 2015 | 66.18 | 66.49 | 64.52 | 64.83 | 1,758,799 | -1.35(-2.04%) |
Jan 14, 2015 | 66.76 | 67.26 | 65.86 | 66.18 | 1,252,586 | -2.13(-3.12%) |
Jan 13, 2015 | 70.04 | 70.77 | 67.80 | 68.30 | 820,716 | -1.41(-2.02%) |
Jan 12, 2015 | 70.72 | 70.72 | 68.96 | 69.71 | 393,963 | -1.06(-1.50%) |
Jan 09, 2015 | 71.92 | 71.92 | 70.68 | 70.78 | 474,750 | -0.90(-1.25%) |
Jan 08, 2015 | 71.60 | 71.96 | 71.21 | 71.67 | 915,028 | +0.58(+0.82%) |
Jan 07, 2015 | 72.07 | 72.72 | 70.90 | 71.09 | 842,292 | -0.55(-0.77%) |
Jan 06, 2015 | 72.70 | 72.88 | 70.70 | 71.64 | 695,087 | -1.20(-1.65%) |
Jan 05, 2015 | 74.28 | 74.38 | 72.49 | 72.85 | 584,887 | -2.13(-2.84%) |
Jan 02, 2015 | 75.29 | 76.26 | 74.19 | 74.97 | 620,216 | -0.11(-0.14%) |
Dec 31, 2014 | 75.76 | 75.08 | 75.08 | 75.08 | 612,358 | -0.56(-0.74%) |
Dec 30, 2014 | 76.27 | 76.45 | 75.11 | 75.64 | 557,851 | -1.17(-1.53%) |
Dec 29, 2014 | 76.63 | 77.38 | 76.50 | 76.82 | 389,036 | -0.03(-0.04%) |
Dec 26, 2014 | 77.07 | 77.52 | 76.64 | 76.85 | 220,409 | +0.21(+0.27%) |
Dec 24, 2014 | 76.72 | 76.64 | 76.64 | 76.64 | 293,948 | -0.13(-0.17%) |
Dec 23, 2014 | 76.54 | 77.22 | 76.09 | 76.77 | 645,063 | +0.70(+0.92%) |
Dec 22, 2014 | 75.78 | 76.12 | 74.54 | 76.07 | 689,651 | +0.22(+0.29%) |
Dec 19, 2014 | 75.83 | 76.07 | 75.09 | 75.85 | 1,099,944 | +0.61(+0.81%) |
Dec 18, 2014 | 74.37 | 75.48 | 73.32 | 75.24 | 1,146,144 | +2.46(+3.38%) |
Dec 17, 2014 | 70.59 | 73.20 | 69.78 | 72.78 | 1,156,628 | +2.21(+3.13%) |
Dec 16, 2014 | 70.61 | 72.27 | 70.45 | 70.57 | 710,525 | -0.58(-0.82%) |
Dec 15, 2014 | 71.54 | 71.58 | 70.61 | 71.15 | 868,579 | +0.40(+0.57%) |
Dec 12, 2014 | 71.02 | 71.49 | 70.61 | 70.75 | 587,323 | -1.07(-1.50%) |
Dec 11, 2014 | 71.48 | 72.57 | 71.48 | 71.82 | 1,107,677 | +0.38(+0.54%) |
Dec 10, 2014 | 73.04 | 73.72 | 71.25 | 71.44 | 960,103 | -1.97(-2.68%) |
Dec 09, 2014 | 72.15 | 73.44 | 71.33 | 73.41 | 669,668 | +0.78(+1.07%) |
Dec 08, 2014 | 74.28 | 74.28 | 71.92 | 72.63 | 1,169,723 | -2.05(-2.74%) |
Dec 05, 2014 | 76.84 | 76.85 | 74.17 | 74.68 | 1,414,028 | -1.95(-2.55%) |
Dec 04, 2014 | 76.69 | 76.81 | 76.04 | 76.63 | 741,840 | -0.43(-0.56%) |
Dec 03, 2014 | 76.37 | 77.55 | 75.63 | 77.06 | 1,150,345 | +1.05(+1.39%) |
Dec 02, 2014 | 76.67 | 77.06 | 75.58 | 76.01 | 1,387,158 | -0.18(-0.23%) |
Dec 01, 2014 | 80.79 | 80.79 | 75.77 | 76.19 | 1,784,475 | -4.99(-6.14%) |
Nov 28, 2014 | 83.70 | 83.70 | 80.78 | 81.17 | 377,303 | -2.71(-3.23%) |
Nov 26, 2014 | 84.52 | 83.88 | 83.88 | 83.88 | 350,991 | -0.51(-0.61%) |
Nov 25, 2014 | 83.72 | 85.31 | 83.17 | 84.39 | 785,468 | +1.15(+1.38%) |
Nov 24, 2014 | 84.54 | 84.76 | 83.12 | 83.24 | 1,444,560 | -0.96(-1.14%) |
Nov 21, 2014 | 84.48 | 85.26 | 83.84 | 84.20 | 412,236 | +0.50(+0.60%) |
Nov 20, 2014 | 83.22 | 84.34 | 82.70 | 83.69 | 342,967 | +0.13(+0.15%) |
Nov 19, 2014 | 83.68 | 84.01 | 82.83 | 83.57 | 357,689 | -0.11(-0.13%) |
Nov 18, 2014 | 84.02 | 84.78 | 83.58 | 83.67 | 469,432 | -0.51(-0.61%) |
Nov 17, 2014 | 83.98 | 84.58 | 83.47 | 84.19 | 366,360 | -0.38(-0.45%) |
Nov 14, 2014 | 84.04 | 84.95 | 83.74 | 84.57 | 418,992 | +0.33(+0.39%) |
Nov 13, 2014 | 84.71 | 84.95 | 83.74 | 84.25 | 299,744 | -0.68(-0.80%) |
Nov 12, 2014 | 84.81 | 85.27 | 84.12 | 84.92 | 470,591 | -0.34(-0.40%) |
Nov 11, 2014 | 85.08 | 85.63 | 84.58 | 85.27 | 372,370 | +0.01(+0.01%) |
Nov 10, 2014 | 85.24 | 85.59 | 84.63 | 85.26 | 405,240 | +0.24(+0.28%) |
Nov 07, 2014 | 84.53 | 85.44 | 83.93 | 85.02 | 506,856 | +0.64(+0.76%) |
Nov 06, 2014 | 83.44 | 84.56 | 83.09 | 84.38 | 934,919 | +0.86(+1.03%) |
Nov 05, 2014 | 82.68 | 83.57 | 81.88 | 83.53 | 689,453 | +1.67(+2.05%) |
Nov 04, 2014 | 81.95 | 82.49 | 81.48 | 81.85 | 691,686 | +0.01(+0.01%) |