Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 81.25 | 83.86 | 80.03 | 80.55 | 642,909 | -1.70(-2.07%) |
Jan 29, 2015 | 73.82 | 84.98 | 73.82 | 82.25 | 1,502,347 | +9.87(+13.64%) |
Jan 28, 2015 | 75.27 | 75.27 | 71.50 | 72.38 | 362,332 | -2.31(-3.09%) |
Jan 27, 2015 | 73.81 | 75.72 | 72.67 | 74.69 | 217,733 | -0.02(-0.03%) |
Jan 26, 2015 | 74.45 | 75.18 | 73.56 | 74.71 | 195,820 | +0.06(+0.08%) |
Jan 23, 2015 | 74.40 | 75.36 | 73.95 | 74.65 | 116,682 | +0.14(+0.19%) |
Jan 22, 2015 | 73.42 | 76.04 | 71.67 | 74.51 | 238,098 | +1.84(+2.53%) |
Jan 21, 2015 | 71.74 | 73.23 | 71.26 | 72.67 | 250,920 | +0.54(+0.75%) |
Jan 20, 2015 | 72.58 | 72.99 | 70.50 | 72.13 | 134,899 | -0.41(-0.57%) |
Jan 16, 2015 | 70.19 | 72.78 | 68.85 | 72.54 | 139,857 | +2.06(+2.92%) |
Jan 15, 2015 | 73.04 | 73.16 | 70.09 | 70.48 | 280,094 | -2.52(-3.45%) |
Jan 14, 2015 | 71.73 | 74.35 | 71.73 | 73.00 | 126,786 | +0.18(+0.25%) |
Jan 13, 2015 | 72.88 | 74.90 | 71.85 | 72.82 | 182,585 | +0.27(+0.37%) |
Jan 12, 2015 | 73.27 | 73.77 | 71.33 | 72.55 | 175,127 | -1.10(-1.49%) |
Jan 09, 2015 | 73.00 | 74.30 | 69.52 | 73.65 | 213,458 | +0.46(+0.63%) |
Jan 08, 2015 | 71.72 | 73.41 | 70.90 | 73.19 | 254,919 | +2.40(+3.39%) |
Jan 07, 2015 | 70.31 | 72.95 | 67.41 | 70.79 | 202,151 | +1.16(+1.67%) |
Jan 06, 2015 | 71.35 | 73.25 | 67.61 | 69.63 | 314,362 | -1.71(-2.40%) |
Jan 05, 2015 | 73.54 | 74.15 | 70.90 | 71.34 | 246,665 | -2.49(-3.37%) |
Jan 02, 2015 | 75.37 | 76.32 | 73.08 | 73.83 | 236,312 | -1.01(-1.35%) |
Dec 31, 2014 | 75.95 | 74.84 | 74.84 | 74.84 | 146,100 | -0.71(-0.94%) |
Dec 30, 2014 | 75.82 | 76.68 | 75.25 | 75.55 | 108,176 | -0.43(-0.57%) |
Dec 29, 2014 | 76.09 | 76.50 | 75.35 | 75.98 | 138,917 | +0.06(+0.07%) |
Dec 26, 2014 | 75.87 | 76.41 | 75.28 | 75.92 | 128,598 | +0.16(+0.22%) |
Dec 24, 2014 | 76.21 | 75.76 | 75.76 | 75.76 | 69,200 | +0.05(+0.07%) |
Dec 23, 2014 | 75.98 | 76.29 | 75.41 | 75.71 | 227,856 | +0.40(+0.53%) |
Dec 22, 2014 | 75.49 | 76.23 | 74.53 | 75.31 | 239,957 | +0.09(+0.12%) |
Dec 19, 2014 | 75.26 | 76.28 | 74.20 | 75.22 | 500,843 | -0.23(-0.30%) |
Dec 18, 2014 | 76.38 | 76.40 | 74.68 | 75.45 | 362,725 | -0.03(-0.04%) |
Dec 17, 2014 | 71.58 | 75.71 | 71.03 | 75.48 | 271,268 | +3.90(+5.45%) |
Dec 16, 2014 | 71.62 | 72.96 | 71.01 | 71.58 | 271,514 | -0.55(-0.76%) |
Dec 15, 2014 | 71.99 | 73.03 | 71.54 | 72.13 | 212,668 | +0.73(+1.02%) |
Dec 12, 2014 | 70.60 | 72.11 | 70.45 | 71.40 | 134,852 | -0.30(-0.42%) |
Dec 11, 2014 | 69.43 | 73.95 | 69.40 | 71.70 | 251,082 | +0.34(+0.47%) |
Dec 10, 2014 | 71.73 | 73.22 | 71.00 | 71.36 | 157,371 | -0.69(-0.95%) |
Dec 09, 2014 | 70.82 | 72.21 | 69.51 | 72.05 | 262,496 | +0.70(+0.98%) |
Dec 08, 2014 | 71.30 | 72.68 | 71.14 | 71.35 | 184,806 | -0.58(-0.81%) |
Dec 05, 2014 | 70.08 | 71.85 | 69.76 | 71.93 | 177,016 | +1.74(+2.48%) |
Dec 04, 2014 | 69.69 | 71.16 | 69.44 | 70.19 | 214,527 | +0.44(+0.63%) |
Dec 03, 2014 | 69.50 | 70.00 | 69.16 | 69.75 | 141,976 | +0.36(+0.52%) |
Dec 02, 2014 | 66.82 | 69.74 | 66.82 | 69.39 | 263,018 | +2.88(+4.33%) |
Dec 01, 2014 | 68.18 | 68.99 | 65.83 | 66.51 | 221,395 | -0.58(-0.86%) |
Nov 28, 2014 | 67.47 | 68.99 | 66.13 | 67.09 | 128,040 | -0.46(-0.68%) |
Nov 26, 2014 | 66.98 | 67.55 | 67.55 | 67.55 | 131,800 | +0.72(+1.08%) |
Nov 25, 2014 | 64.94 | 67.64 | 64.94 | 66.83 | 203,228 | +1.80(+2.77%) |
Nov 24, 2014 | 64.07 | 68.13 | 63.46 | 65.03 | 311,806 | +1.31(+2.06%) |
Nov 21, 2014 | 65.35 | 65.67 | 63.34 | 63.72 | 148,193 | -0.88(-1.36%) |
Nov 20, 2014 | 64.82 | 66.00 | 64.26 | 64.60 | 163,577 | -0.20(-0.31%) |
Nov 19, 2014 | 65.24 | 68.59 | 64.75 | 64.80 | 247,900 | -2.23(-3.33%) |
Nov 18, 2014 | 67.01 | 67.69 | 63.44 | 67.03 | 353,200 | +0.03(+0.04%) |
Nov 17, 2014 | 66.99 | 68.82 | 62.26 | 67.00 | 331,970 | -0.60(-0.89%) |
Nov 14, 2014 | 66.80 | 68.40 | 66.39 | 67.60 | 325,341 | +0.64(+0.96%) |
Nov 13, 2014 | 68.61 | 68.99 | 66.71 | 66.96 | 301,569 | -1.42(-2.08%) |
Nov 12, 2014 | 66.85 | 68.80 | 66.84 | 68.38 | 453,439 | +1.38(+2.06%) |
Nov 11, 2014 | 68.50 | 69.00 | 66.33 | 67.00 | 620,840 | -1.82(-2.64%) |
Nov 10, 2014 | 65.40 | 68.85 | 64.50 | 68.82 | 441,970 | +1.41(+2.09%) |
Nov 07, 2014 | 66.26 | 67.60 | 66.06 | 67.41 | 367,285 | +0.92(+1.38%) |
Nov 06, 2014 | 65.68 | 66.76 | 65.23 | 66.49 | 271,566 | +0.71(+1.08%) |
Nov 05, 2014 | 65.62 | 66.83 | 65.30 | 65.78 | 269,811 | +0.44(+0.67%) |
Nov 04, 2014 | 64.30 | 65.72 | 63.63 | 65.34 | 535,471 | +1.00(+1.55%) |