Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 69.32 | 69.81 | 68.19 | 68.26 | 1,131,315 | -1.50(-2.15%) |
Jan 29, 2015 | 69.66 | 69.77 | 68.70 | 69.76 | 561,574 | +0.50(+0.73%) |
Jan 28, 2015 | 70.67 | 70.82 | 69.15 | 69.25 | 569,851 | -0.84(-1.20%) |
Jan 27, 2015 | 70.19 | 70.54 | 69.39 | 70.09 | 630,458 | -0.28(-0.40%) |
Jan 26, 2015 | 70.20 | 70.70 | 70.02 | 70.38 | 789,746 | +0.31(+0.45%) |
Jan 23, 2015 | 70.24 | 70.71 | 69.97 | 70.06 | 574,351 | -0.11(-0.15%) |
Jan 22, 2015 | 69.96 | 70.49 | 69.40 | 70.17 | 925,756 | +0.33(+0.47%) |
Jan 21, 2015 | 68.90 | 69.91 | 68.71 | 69.84 | 1,017,512 | +0.61(+0.88%) |
Jan 20, 2015 | 70.09 | 70.46 | 68.90 | 69.23 | 1,151,301 | -0.88(-1.25%) |
Jan 16, 2015 | 68.84 | 70.11 | 70.11 | 70.11 | 837,503 | +1.07(+1.55%) |
Jan 15, 2015 | 68.63 | 69.37 | 68.36 | 69.04 | 1,079,512 | +0.56(+0.81%) |
Jan 14, 2015 | 67.83 | 68.50 | 67.35 | 68.48 | 805,111 | -0.04(-0.06%) |
Jan 13, 2015 | 68.25 | 69.34 | 67.82 | 68.52 | 964,065 | +0.79(+1.17%) |
Jan 12, 2015 | 67.96 | 68.14 | 66.95 | 67.73 | 1,142,487 | -0.47(-0.69%) |
Jan 09, 2015 | 69.19 | 69.26 | 68.16 | 68.20 | 694,659 | -0.84(-1.21%) |
Jan 08, 2015 | 68.36 | 69.09 | 67.40 | 69.04 | 1,612,715 | +1.24(+1.83%) |
Jan 07, 2015 | 67.75 | 68.01 | 67.17 | 67.80 | 986,265 | +0.35(+0.52%) |
Jan 06, 2015 | 68.32 | 68.44 | 66.82 | 67.45 | 2,441,439 | -0.64(-0.94%) |
Jan 05, 2015 | 69.35 | 69.52 | 67.81 | 68.09 | 1,462,333 | -1.41(-2.03%) |
Jan 02, 2015 | 69.29 | 69.74 | 68.88 | 69.50 | 648,159 | +0.19(+0.28%) |
Dec 31, 2014 | 70.16 | 69.31 | 69.31 | 69.31 | 528,342 | -0.91(-1.29%) |
Dec 30, 2014 | 70.52 | 70.80 | 70.16 | 70.22 | 426,402 | -0.41(-0.58%) |
Dec 29, 2014 | 70.47 | 70.86 | 70.10 | 70.63 | 557,411 | +0.11(+0.15%) |
Dec 26, 2014 | 70.51 | 70.80 | 70.25 | 70.52 | 340,111 | +0.36(+0.51%) |
Dec 24, 2014 | 70.41 | 70.16 | 70.16 | 70.16 | 287,256 | -0.25(-0.36%) |
Dec 23, 2014 | 70.73 | 70.73 | 69.86 | 70.41 | 1,303,677 | +0.17(+0.24%) |
Dec 22, 2014 | 69.17 | 70.42 | 68.93 | 70.25 | 1,251,359 | +1.33(+1.94%) |
Dec 19, 2014 | 69.87 | 70.31 | 68.91 | 68.91 | 2,423,693 | -1.02(-1.46%) |
Dec 18, 2014 | 69.65 | 70.13 | 69.39 | 69.93 | 816,181 | +1.01(+1.47%) |
Dec 17, 2014 | 67.78 | 69.10 | 67.75 | 68.92 | 914,556 | +1.17(+1.73%) |
Dec 16, 2014 | 68.37 | 69.32 | 67.68 | 67.75 | 1,090,067 | -0.63(-0.93%) |
Dec 15, 2014 | 69.07 | 69.22 | 67.64 | 68.38 | 1,232,097 | -0.25(-0.37%) |
Dec 12, 2014 | 70.31 | 70.31 | 68.58 | 68.63 | 1,578,138 | -2.15(-3.04%) |
Dec 11, 2014 | 69.51 | 71.03 | 69.38 | 70.78 | 1,830,789 | +1.91(+2.77%) |
Dec 10, 2014 | 70.91 | 70.94 | 68.72 | 68.87 | 1,859,269 | -1.96(-2.77%) |
Dec 09, 2014 | 69.94 | 70.86 | 69.85 | 70.83 | 1,589,697 | +0.38(+0.54%) |
Dec 08, 2014 | 69.95 | 70.90 | 69.53 | 70.45 | 1,613,693 | +0.40(+0.58%) |
Dec 05, 2014 | 68.71 | 70.10 | 68.42 | 70.05 | 1,476,868 | +1.60(+2.34%) |
Dec 04, 2014 | 69.22 | 69.56 | 68.30 | 68.45 | 1,577,969 | -1.12(-1.61%) |
Dec 03, 2014 | 69.13 | 69.72 | 68.80 | 69.57 | 1,878,293 | +0.59(+0.86%) |
Dec 02, 2014 | 69.38 | 69.54 | 68.74 | 68.97 | 1,706,483 | -0.23(-0.33%) |
Dec 01, 2014 | 68.96 | 69.38 | 68.62 | 69.20 | 1,767,886 | +0.00(+0.00%) |
Nov 28, 2014 | 68.58 | 69.31 | 68.44 | 69.20 | 500,870 | +0.74(+1.08%) |
Nov 26, 2014 | 68.72 | 68.46 | 68.46 | 68.46 | 1,060,750 | -0.40(-0.59%) |
Nov 25, 2014 | 68.72 | 69.28 | 68.45 | 68.87 | 1,753,488 | +0.36(+0.52%) |
Nov 24, 2014 | 69.62 | 69.77 | 68.37 | 68.51 | 1,786,948 | -1.25(-1.79%) |
Nov 21, 2014 | 70.01 | 70.47 | 69.44 | 69.76 | 1,730,900 | +0.64(+0.93%) |
Nov 20, 2014 | 68.62 | 69.51 | 68.44 | 69.12 | 1,153,220 | +0.36(+0.52%) |
Nov 19, 2014 | 68.97 | 68.97 | 68.22 | 68.76 | 741,549 | +0.11(+0.17%) |
Nov 18, 2014 | 68.26 | 68.99 | 68.18 | 68.65 | 914,020 | +0.28(+0.41%) |
Nov 17, 2014 | 67.44 | 68.51 | 67.34 | 68.36 | 1,467,745 | +0.83(+1.23%) |
Nov 14, 2014 | 67.31 | 68.20 | 67.24 | 67.53 | 1,150,159 | +0.13(+0.19%) |
Nov 13, 2014 | 67.23 | 67.58 | 66.88 | 67.40 | 1,191,222 | +0.18(+0.27%) |
Nov 12, 2014 | 67.09 | 67.56 | 66.79 | 67.22 | 1,331,495 | -0.40(-0.60%) |
Nov 11, 2014 | 67.05 | 67.71 | 66.78 | 67.62 | 1,020,656 | +0.22(+0.33%) |
Nov 10, 2014 | 67.27 | 67.87 | 66.78 | 67.40 | 1,303,548 | -0.01(-0.01%) |
Nov 07, 2014 | 66.86 | 67.55 | 66.76 | 67.41 | 1,117,424 | +0.24(+0.35%) |
Nov 06, 2014 | 67.59 | 67.83 | 67.12 | 67.17 | 1,373,277 | -0.58(-0.85%) |
Nov 05, 2014 | 67.02 | 67.84 | 66.88 | 67.75 | 1,745,738 | +1.18(+1.77%) |
Nov 04, 2014 | 66.35 | 66.97 | 66.06 | 66.57 | 1,372,415 | -0.02(-0.03%) |