Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 77.54 | 78.01 | 76.50 | 76.84 | 124,492 | -1.35(-1.73%) |
Jan 29, 2015 | 75.49 | 78.19 | 74.97 | 78.19 | 93,162 | +2.67(+3.53%) |
Jan 28, 2015 | 76.18 | 76.53 | 75.11 | 75.52 | 60,286 | -1.08(-1.42%) |
Jan 27, 2015 | 75.57 | 76.83 | 75.03 | 76.61 | 87,257 | +0.32(+0.42%) |
Jan 26, 2015 | 76.45 | 77.17 | 75.90 | 76.29 | 98,139 | -0.45(-0.59%) |
Jan 23, 2015 | 75.77 | 77.41 | 74.92 | 76.74 | 103,622 | +0.71(+0.94%) |
Jan 22, 2015 | 74.35 | 76.19 | 73.90 | 76.03 | 106,792 | +2.16(+2.92%) |
Jan 21, 2015 | 73.93 | 74.90 | 73.57 | 73.87 | 145,225 | -0.42(-0.56%) |
Jan 20, 2015 | 73.81 | 74.48 | 73.38 | 74.28 | 97,544 | +0.56(+0.76%) |
Jan 16, 2015 | 72.84 | 74.02 | 72.63 | 73.72 | 79,038 | +0.45(+0.62%) |
Jan 15, 2015 | 73.98 | 74.56 | 72.61 | 73.27 | 106,571 | -0.66(-0.89%) |
Jan 14, 2015 | 74.01 | 74.74 | 73.27 | 73.93 | 76,853 | -0.40(-0.54%) |
Jan 13, 2015 | 75.98 | 77.38 | 73.62 | 74.33 | 141,179 | -0.99(-1.31%) |
Jan 12, 2015 | 75.65 | 76.14 | 74.71 | 75.32 | 115,312 | -0.34(-0.45%) |
Jan 09, 2015 | 75.54 | 76.01 | 74.66 | 75.65 | 94,938 | +0.11(+0.14%) |
Jan 08, 2015 | 73.22 | 75.73 | 73.04 | 75.55 | 223,728 | +2.64(+3.62%) |
Jan 07, 2015 | 72.24 | 73.76 | 71.43 | 72.91 | 243,362 | +1.04(+1.45%) |
Jan 06, 2015 | 71.21 | 73.19 | 71.15 | 71.87 | 353,239 | -2.00(-2.71%) |
Jan 05, 2015 | 75.70 | 75.70 | 73.80 | 73.87 | 336,178 | -1.83(-2.42%) |
Jan 02, 2015 | 76.05 | 77.10 | 75.16 | 75.70 | 91,837 | -0.53(-0.70%) |
Dec 31, 2014 | 76.84 | 76.23 | 76.23 | 76.23 | 118,546 | -0.58(-0.75%) |
Dec 30, 2014 | 77.08 | 78.09 | 76.69 | 76.81 | 80,215 | -0.51(-0.66%) |
Dec 29, 2014 | 77.19 | 77.96 | 77.16 | 77.32 | 76,198 | -0.09(-0.11%) |
Dec 26, 2014 | 76.55 | 77.87 | 76.55 | 77.41 | 75,267 | +1.21(+1.59%) |
Dec 24, 2014 | 75.87 | 76.20 | 76.20 | 76.20 | 60,960 | -0.20(-0.26%) |
Dec 23, 2014 | 75.25 | 77.08 | 75.25 | 76.39 | 147,975 | +1.26(+1.68%) |
Dec 22, 2014 | 75.01 | 75.60 | 74.24 | 75.13 | 105,482 | +0.29(+0.39%) |
Dec 19, 2014 | 74.68 | 75.73 | 74.33 | 74.84 | 486,019 | -0.09(-0.12%) |
Dec 18, 2014 | 75.57 | 75.57 | 74.58 | 74.92 | 110,913 | -0.22(-0.30%) |
Dec 17, 2014 | 75.55 | 76.05 | 73.80 | 75.15 | 235,863 | -0.27(-0.35%) |
Dec 16, 2014 | 79.26 | 79.35 | 75.32 | 75.41 | 187,132 | -3.94(-4.96%) |
Dec 15, 2014 | 79.17 | 79.65 | 77.44 | 79.35 | 197,196 | +0.55(+0.70%) |
Dec 12, 2014 | 77.52 | 79.46 | 77.52 | 78.80 | 136,024 | +0.56(+0.72%) |
Dec 11, 2014 | 78.38 | 79.37 | 77.46 | 78.24 | 136,138 | +0.27(+0.34%) |
Dec 10, 2014 | 78.29 | 79.22 | 77.41 | 77.97 | 97,682 | -0.69(-0.88%) |
Dec 09, 2014 | 77.08 | 79.37 | 76.90 | 78.67 | 108,529 | +0.64(+0.82%) |
Dec 08, 2014 | 77.79 | 79.28 | 77.26 | 78.03 | 137,829 | -1.21(-1.53%) |
Dec 05, 2014 | 79.01 | 80.26 | 78.61 | 79.24 | 107,485 | -0.19(-0.24%) |
Dec 04, 2014 | 79.36 | 80.29 | 78.25 | 79.42 | 128,827 | -0.31(-0.39%) |
Dec 03, 2014 | 77.89 | 79.97 | 77.89 | 79.73 | 149,131 | +1.78(+2.28%) |
Dec 02, 2014 | 77.83 | 78.69 | 77.37 | 77.96 | 97,769 | +0.12(+0.16%) |
Dec 01, 2014 | 77.85 | 79.15 | 77.66 | 77.83 | 122,181 | -0.35(-0.44%) |
Nov 28, 2014 | 78.32 | 79.00 | 77.32 | 78.18 | 69,971 | -0.52(-0.66%) |
Nov 26, 2014 | 79.34 | 78.69 | 78.69 | 78.69 | 54,774 | -0.17(-0.21%) |
Nov 25, 2014 | 78.77 | 79.57 | 78.62 | 78.86 | 145,152 | +0.11(+0.14%) |
Nov 24, 2014 | 77.28 | 79.02 | 76.93 | 78.76 | 91,963 | +1.44(+1.86%) |
Nov 21, 2014 | 77.35 | 77.77 | 76.83 | 77.32 | 188,057 | +0.01(+0.01%) |
Nov 20, 2014 | 76.52 | 77.44 | 76.52 | 77.31 | 90,371 | +0.18(+0.23%) |
Nov 19, 2014 | 75.81 | 77.38 | 74.97 | 77.13 | 112,839 | +0.84(+1.11%) |
Nov 18, 2014 | 74.68 | 76.77 | 74.21 | 76.29 | 123,423 | +1.54(+2.06%) |
Nov 17, 2014 | 74.93 | 75.81 | 73.66 | 74.75 | 133,478 | -0.44(-0.58%) |
Nov 14, 2014 | 75.63 | 76.61 | 74.70 | 75.18 | 59,231 | -0.45(-0.60%) |
Nov 13, 2014 | 75.53 | 77.26 | 75.53 | 75.64 | 88,180 | -0.38(-0.50%) |
Nov 12, 2014 | 75.97 | 77.29 | 74.81 | 76.02 | 256,457 | -0.16(-0.21%) |
Nov 11, 2014 | 75.97 | 76.50 | 75.20 | 76.18 | 45,308 | -0.04(-0.06%) |
Nov 10, 2014 | 76.06 | 77.10 | 75.81 | 76.22 | 243,332 | +0.00(+0.00%) |
Nov 07, 2014 | 76.60 | 76.60 | 76.00 | 76.22 | 164,320 | -0.19(-0.24%) |
Nov 06, 2014 | 75.78 | 76.74 | 75.78 | 76.41 | 156,922 | +0.19(+0.24%) |
Nov 05, 2014 | 76.33 | 77.10 | 75.74 | 76.22 | 146,582 | -0.27(-0.35%) |
Nov 04, 2014 | 76.13 | 76.90 | 75.91 | 76.49 | 102,240 | -0.13(-0.17%) |