Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 69.78 | 70.27 | 68.64 | 68.71 | 1,123,889 | -1.51(-2.15%) |
Jan 29, 2015 | 70.12 | 70.23 | 69.15 | 70.22 | 557,888 | +0.51(+0.73%) |
Jan 28, 2015 | 71.14 | 71.29 | 69.61 | 69.71 | 566,110 | -0.84(-1.20%) |
Jan 27, 2015 | 70.66 | 71.00 | 69.85 | 70.56 | 626,320 | -0.28(-0.40%) |
Jan 26, 2015 | 70.66 | 71.17 | 70.48 | 70.84 | 784,562 | +0.31(+0.45%) |
Jan 23, 2015 | 70.70 | 71.18 | 70.43 | 70.53 | 570,581 | -0.11(-0.15%) |
Jan 22, 2015 | 70.42 | 70.96 | 69.86 | 70.63 | 919,680 | +0.33(+0.47%) |
Jan 21, 2015 | 69.35 | 70.37 | 69.17 | 70.30 | 1,010,833 | +0.61(+0.88%) |
Jan 20, 2015 | 70.55 | 70.93 | 69.36 | 69.69 | 1,143,744 | -0.88(-1.25%) |
Jan 16, 2015 | 69.30 | 70.57 | 70.57 | 70.57 | 832,006 | +1.07(+1.55%) |
Jan 15, 2015 | 69.08 | 69.83 | 68.81 | 69.50 | 1,072,426 | +0.56(+0.81%) |
Jan 14, 2015 | 68.28 | 68.95 | 67.79 | 68.94 | 799,826 | -0.04(-0.06%) |
Jan 13, 2015 | 68.70 | 69.80 | 68.27 | 68.98 | 957,737 | +0.80(+1.17%) |
Jan 12, 2015 | 68.41 | 68.59 | 67.39 | 68.18 | 1,134,987 | -0.48(-0.69%) |
Jan 09, 2015 | 69.65 | 69.72 | 68.61 | 68.65 | 690,099 | -0.84(-1.21%) |
Jan 08, 2015 | 68.81 | 69.55 | 67.85 | 69.50 | 1,602,129 | +1.25(+1.83%) |
Jan 07, 2015 | 68.19 | 68.46 | 67.61 | 68.25 | 979,791 | +0.35(+0.52%) |
Jan 06, 2015 | 68.77 | 68.89 | 67.26 | 67.89 | 2,425,412 | -0.64(-0.94%) |
Jan 05, 2015 | 69.81 | 69.98 | 68.25 | 68.54 | 1,452,734 | -1.42(-2.03%) |
Jan 02, 2015 | 69.74 | 70.20 | 69.34 | 69.96 | 643,904 | +0.19(+0.27%) |
Dec 31, 2014 | 70.63 | 69.77 | 69.77 | 69.77 | 524,873 | -0.91(-1.29%) |
Dec 30, 2014 | 70.99 | 71.26 | 70.63 | 70.68 | 423,603 | -0.41(-0.58%) |
Dec 29, 2014 | 70.93 | 71.33 | 70.56 | 71.09 | 553,752 | +0.11(+0.15%) |
Dec 26, 2014 | 70.98 | 71.27 | 70.71 | 70.99 | 337,879 | +0.36(+0.51%) |
Dec 24, 2014 | 70.88 | 70.63 | 70.63 | 70.63 | 285,370 | -0.25(-0.36%) |
Dec 23, 2014 | 71.20 | 71.20 | 70.32 | 70.88 | 1,295,119 | +0.17(+0.24%) |
Dec 22, 2014 | 69.63 | 70.89 | 69.39 | 70.71 | 1,243,144 | +1.34(+1.94%) |
Dec 19, 2014 | 70.33 | 70.77 | 69.37 | 69.37 | 2,407,783 | -1.03(-1.46%) |
Dec 18, 2014 | 70.11 | 70.59 | 69.85 | 70.40 | 810,823 | +1.02(+1.47%) |
Dec 17, 2014 | 68.22 | 69.56 | 68.19 | 69.38 | 908,553 | +1.18(+1.73%) |
Dec 16, 2014 | 68.82 | 69.78 | 68.13 | 68.19 | 1,082,912 | -0.64(-0.93%) |
Dec 15, 2014 | 69.53 | 69.68 | 68.08 | 68.83 | 1,224,009 | -0.25(-0.37%) |
Dec 12, 2014 | 70.78 | 70.78 | 69.04 | 69.08 | 1,567,779 | -2.16(-3.04%) |
Dec 11, 2014 | 69.97 | 71.50 | 69.84 | 71.25 | 1,818,771 | +1.92(+2.77%) |
Dec 10, 2014 | 71.38 | 71.41 | 69.18 | 69.33 | 1,847,065 | -1.97(-2.77%) |
Dec 09, 2014 | 70.40 | 71.33 | 70.31 | 71.30 | 1,579,262 | +0.38(+0.54%) |
Dec 08, 2014 | 70.41 | 71.37 | 69.99 | 70.92 | 1,603,100 | +0.41(+0.58%) |
Dec 05, 2014 | 69.17 | 70.56 | 68.88 | 70.51 | 1,467,173 | +1.61(+2.34%) |
Dec 04, 2014 | 69.68 | 70.02 | 68.75 | 68.90 | 1,567,611 | -1.13(-1.61%) |
Dec 03, 2014 | 69.58 | 70.18 | 69.25 | 70.03 | 1,865,963 | +0.60(+0.86%) |
Dec 02, 2014 | 69.84 | 70.00 | 69.20 | 69.43 | 1,695,281 | -0.23(-0.33%) |
Dec 01, 2014 | 69.41 | 69.84 | 69.08 | 69.66 | 1,756,281 | +0.00(+0.00%) |
Nov 28, 2014 | 69.04 | 69.77 | 68.89 | 69.66 | 497,582 | +0.74(+1.08%) |
Nov 26, 2014 | 69.18 | 68.91 | 68.91 | 68.91 | 1,053,787 | -0.41(-0.59%) |
Nov 25, 2014 | 69.18 | 69.74 | 68.91 | 69.32 | 1,741,978 | +0.36(+0.52%) |
Nov 24, 2014 | 70.08 | 70.23 | 68.82 | 68.96 | 1,775,218 | -1.26(-1.79%) |
Nov 21, 2014 | 70.47 | 70.94 | 69.90 | 70.22 | 1,719,538 | +0.64(+0.93%) |
Nov 20, 2014 | 69.08 | 69.97 | 68.89 | 69.57 | 1,145,650 | +0.36(+0.52%) |
Nov 19, 2014 | 69.43 | 69.43 | 68.67 | 69.21 | 736,681 | +0.12(+0.17%) |
Nov 18, 2014 | 68.72 | 69.44 | 68.63 | 69.10 | 908,020 | +0.28(+0.41%) |
Nov 17, 2014 | 67.89 | 68.96 | 67.79 | 68.81 | 1,458,111 | +0.84(+1.23%) |
Nov 14, 2014 | 67.76 | 68.65 | 67.69 | 67.98 | 1,142,609 | +0.13(+0.19%) |
Nov 13, 2014 | 67.67 | 68.03 | 67.32 | 67.85 | 1,183,403 | +0.18(+0.27%) |
Nov 12, 2014 | 67.53 | 68.01 | 67.23 | 67.66 | 1,322,755 | -0.41(-0.60%) |
Nov 11, 2014 | 67.50 | 68.15 | 67.22 | 68.07 | 1,013,956 | +0.22(+0.33%) |
Nov 10, 2014 | 67.71 | 68.32 | 67.22 | 67.85 | 1,294,991 | -0.01(-0.01%) |
Nov 07, 2014 | 67.31 | 68.00 | 67.20 | 67.86 | 1,110,089 | +0.24(+0.35%) |
Nov 06, 2014 | 68.04 | 68.27 | 67.56 | 67.62 | 1,364,263 | -0.58(-0.85%) |
Nov 05, 2014 | 67.47 | 68.29 | 67.32 | 68.20 | 1,734,279 | +1.19(+1.77%) |
Nov 04, 2014 | 66.79 | 67.41 | 66.49 | 67.01 | 1,363,406 | -0.02(-0.03%) |