Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 73.18 | 73.70 | 72.91 | 73.02 | 15,680,123 | -0.66(-0.89%) |
Jan 29, 2015 | 72.27 | 73.85 | 72.08 | 73.67 | 24,236,546 | +3.55(+5.06%) |
Jan 28, 2015 | 70.88 | 70.95 | 70.12 | 70.13 | 8,681,355 | -0.62(-0.88%) |
Jan 27, 2015 | 71.06 | 71.33 | 70.74 | 70.75 | 8,402,734 | -0.87(-1.21%) |
Jan 26, 2015 | 70.61 | 71.64 | 70.53 | 71.62 | 9,815,354 | +0.88(+1.24%) |
Jan 23, 2015 | 71.82 | 72.38 | 70.64 | 70.74 | 14,554,136 | -1.05(-1.46%) |
Jan 22, 2015 | 71.58 | 71.86 | 70.96 | 71.79 | 9,539,112 | +0.43(+0.61%) |
Jan 21, 2015 | 71.22 | 71.45 | 70.73 | 71.36 | 10,991,330 | -0.36(-0.51%) |
Jan 20, 2015 | 72.38 | 72.57 | 71.27 | 71.72 | 8,806,494 | -0.55(-0.75%) |
Jan 16, 2015 | 71.92 | 72.42 | 71.67 | 72.27 | 8,769,712 | +0.09(+0.12%) |
Jan 15, 2015 | 72.31 | 72.95 | 71.85 | 72.18 | 7,263,494 | -0.13(-0.17%) |
Jan 14, 2015 | 72.23 | 72.71 | 71.97 | 72.31 | 9,805,956 | -1.02(-1.39%) |
Jan 13, 2015 | 74.21 | 74.60 | 73.00 | 73.32 | 7,559,703 | -0.14(-0.19%) |
Jan 12, 2015 | 73.88 | 74.10 | 73.14 | 73.47 | 5,031,447 | -0.16(-0.21%) |
Jan 09, 2015 | 74.22 | 74.22 | 73.28 | 73.62 | 5,422,733 | -0.91(-1.22%) |
Jan 08, 2015 | 74.43 | 75.02 | 74.29 | 74.53 | 6,933,479 | +0.28(+0.37%) |
Jan 07, 2015 | 73.66 | 74.29 | 73.35 | 74.26 | 8,102,835 | +1.27(+1.74%) |
Jan 06, 2015 | 73.20 | 74.10 | 72.57 | 72.98 | 8,206,663 | +0.13(+0.18%) |
Jan 05, 2015 | 73.70 | 74.00 | 72.84 | 72.85 | 7,857,721 | -0.81(-1.10%) |
Jan 02, 2015 | 74.35 | 75.04 | 73.50 | 73.66 | 7,621,049 | -0.35(-0.47%) |
Dec 31, 2014 | 74.05 | 74.01 | 74.01 | 74.01 | 5,810,144 | -0.43(-0.58%) |
Dec 30, 2014 | 74.92 | 75.04 | 74.30 | 74.45 | 4,124,261 | -0.62(-0.83%) |
Dec 29, 2014 | 74.50 | 75.40 | 74.46 | 75.07 | 5,296,043 | +0.21(+0.27%) |
Dec 26, 2014 | 74.33 | 74.98 | 74.21 | 74.86 | 4,917,543 | +0.75(+1.01%) |
Dec 24, 2014 | 74.42 | 74.11 | 74.11 | 74.11 | 2,189,834 | -0.31(-0.41%) |
Dec 23, 2014 | 74.53 | 74.90 | 74.26 | 74.42 | 4,552,976 | +0.26(+0.35%) |
Dec 22, 2014 | 73.63 | 74.26 | 73.48 | 74.16 | 6,760,639 | +0.53(+0.72%) |
Dec 19, 2014 | 73.86 | 74.50 | 73.42 | 73.63 | 13,020,161 | -0.36(-0.48%) |
Dec 18, 2014 | 72.89 | 74.04 | 72.39 | 73.99 | 14,263,575 | +1.60(+2.20%) |
Dec 17, 2014 | 70.24 | 72.71 | 69.90 | 72.39 | 17,708,650 | +2.31(+3.30%) |
Dec 16, 2014 | 69.56 | 71.68 | 69.21 | 70.08 | 19,123,260 | +0.21(+0.29%) |
Dec 15, 2014 | 71.85 | 71.96 | 69.71 | 69.87 | 12,757,020 | -1.71(-2.38%) |
Dec 12, 2014 | 71.61 | 72.19 | 71.43 | 71.58 | 11,010,264 | -0.28(-0.38%) |
Dec 11, 2014 | 71.16 | 72.00 | 71.10 | 71.86 | 11,358,981 | +0.77(+1.08%) |
Dec 10, 2014 | 71.91 | 72.11 | 70.70 | 71.09 | 15,217,608 | -1.07(-1.49%) |
Dec 09, 2014 | 72.12 | 72.67 | 71.89 | 72.16 | 12,689,599 | -0.99(-1.35%) |
Dec 08, 2014 | 73.78 | 77.01 | 72.85 | 73.15 | 14,926,423 | -2.92(-3.84%) |
Dec 05, 2014 | 75.65 | 76.31 | 75.55 | 76.07 | 7,861,102 | +0.51(+0.68%) |
Dec 04, 2014 | 75.35 | 75.82 | 75.15 | 75.56 | 6,526,747 | +0.13(+0.17%) |
Dec 03, 2014 | 74.88 | 75.48 | 74.86 | 75.43 | 6,740,331 | +0.31(+0.41%) |
Dec 02, 2014 | 75.20 | 76.62 | 74.85 | 75.13 | 13,145,849 | -0.53(-0.70%) |
Dec 01, 2014 | 75.95 | 76.57 | 75.54 | 75.65 | 6,653,849 | -0.81(-1.06%) |
Nov 28, 2014 | 75.81 | 76.93 | 75.80 | 76.47 | 4,358,719 | +0.47(+0.61%) |
Nov 26, 2014 | 76.11 | 76.00 | 76.00 | 76.00 | 4,643,507 | +0.06(+0.07%) |
Nov 25, 2014 | 76.10 | 76.21 | 75.83 | 75.95 | 6,857,160 | -0.13(-0.17%) |
Nov 24, 2014 | 75.81 | 76.28 | 75.58 | 76.08 | 6,670,250 | +0.38(+0.51%) |
Nov 21, 2014 | 76.31 | 76.34 | 75.49 | 75.70 | 7,003,861 | +0.03(+0.04%) |
Nov 20, 2014 | 75.59 | 76.18 | 75.56 | 75.66 | 5,813,375 | +0.06(+0.08%) |
Nov 19, 2014 | 75.74 | 76.18 | 75.50 | 75.60 | 8,469,588 | +0.12(+0.16%) |
Nov 18, 2014 | 75.20 | 75.91 | 74.67 | 75.48 | 7,993,553 | +0.34(+0.46%) |
Nov 17, 2014 | 75.21 | 75.23 | 74.85 | 75.14 | 4,593,516 | -0.19(-0.25%) |
Nov 14, 2014 | 74.68 | 76.09 | 74.59 | 75.33 | 9,953,870 | +0.57(+0.76%) |
Nov 13, 2014 | 74.77 | 75.34 | 74.52 | 74.76 | 5,236,253 | +0.12(+0.16%) |
Nov 12, 2014 | 74.33 | 74.68 | 74.25 | 74.64 | 3,481,298 | +0.15(+0.20%) |
Nov 11, 2014 | 74.55 | 74.71 | 74.33 | 74.49 | 4,361,091 | +0.02(+0.03%) |
Nov 10, 2014 | 74.82 | 74.92 | 74.37 | 74.47 | 6,529,339 | +0.01(+0.01%) |
Nov 07, 2014 | 73.91 | 74.46 | 73.64 | 74.46 | 5,970,494 | +0.34(+0.46%) |
Nov 06, 2014 | 74.18 | 74.33 | 73.93 | 74.11 | 4,594,469 | +0.02(+0.02%) |
Nov 05, 2014 | 74.38 | 74.44 | 73.90 | 74.10 | 5,267,018 | +0.13(+0.18%) |
Nov 04, 2014 | 73.54 | 74.09 | 73.42 | 73.97 | 7,410,610 | +0.67(+0.92%) |