Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 75.06 | 75.48 | 74.61 | 74.61 | 36,082 | -0.96(-1.27%) |
Jan 29, 2015 | 74.97 | 75.67 | 74.35 | 75.57 | 40,638 | +0.69(+0.92%) |
Jan 28, 2015 | 76.13 | 76.13 | 74.78 | 74.88 | 64,950 | -1.03(-1.36%) |
Jan 27, 2015 | 75.61 | 76.26 | 75.60 | 75.91 | 83,934 | -0.57(-0.75%) |
Jan 26, 2015 | 76.23 | 76.49 | 75.77 | 76.48 | 30,425 | +0.17(+0.22%) |
Jan 23, 2015 | 76.76 | 76.86 | 76.31 | 76.31 | 31,349 | -0.62(-0.80%) |
Jan 22, 2015 | 76.65 | 76.95 | 76.14 | 76.93 | 75,317 | +0.53(+0.69%) |
Jan 21, 2015 | 75.70 | 76.40 | 75.64 | 76.40 | 35,180 | +0.48(+0.63%) |
Jan 20, 2015 | 76.06 | 76.14 | 75.32 | 75.92 | 64,552 | +0.15(+0.19%) |
Jan 16, 2015 | 74.81 | 75.78 | 74.81 | 75.77 | 28,860 | +0.84(+1.13%) |
Jan 15, 2015 | 75.45 | 75.67 | 74.89 | 74.93 | 24,512 | -0.15(-0.20%) |
Jan 14, 2015 | 74.68 | 75.14 | 74.23 | 75.08 | 77,736 | -0.17(-0.23%) |
Jan 13, 2015 | 76.09 | 76.59 | 74.85 | 75.25 | 35,290 | -0.48(-0.63%) |
Jan 12, 2015 | 76.17 | 76.17 | 75.38 | 75.73 | 19,906 | -0.42(-0.55%) |
Jan 09, 2015 | 76.98 | 76.98 | 75.77 | 76.15 | 56,908 | -0.57(-0.75%) |
Jan 08, 2015 | 75.95 | 76.87 | 75.95 | 76.72 | 52,467 | +1.16(+1.54%) |
Jan 07, 2015 | 75.41 | 75.70 | 75.08 | 75.56 | 40,103 | +0.77(+1.03%) |
Jan 06, 2015 | 75.27 | 75.80 | 74.47 | 74.79 | 59,595 | -0.44(-0.59%) |
Jan 05, 2015 | 76.45 | 76.45 | 75.03 | 75.23 | 63,570 | -1.51(-1.97%) |
Jan 02, 2015 | 76.91 | 77.02 | 76.32 | 76.74 | 18,680 | +0.04(+0.06%) |
Dec 31, 2014 | 77.61 | 76.70 | 76.70 | 76.70 | 73,800 | -0.75(-0.97%) |
Dec 30, 2014 | 77.86 | 77.86 | 77.40 | 77.45 | 35,793 | -0.46(-0.60%) |
Dec 29, 2014 | 77.84 | 78.06 | 77.80 | 77.91 | 27,495 | +0.19(+0.25%) |
Dec 26, 2014 | 77.70 | 77.90 | 77.70 | 77.72 | 39,581 | +0.26(+0.34%) |
Dec 24, 2014 | 77.34 | 77.46 | 77.46 | 77.46 | 17,600 | +0.08(+0.10%) |
Dec 23, 2014 | 77.08 | 77.47 | 77.08 | 77.38 | 50,812 | +0.55(+0.71%) |
Dec 22, 2014 | 76.66 | 76.90 | 76.45 | 76.83 | 25,060 | +0.21(+0.27%) |
Dec 19, 2014 | 76.70 | 76.89 | 76.27 | 76.62 | 46,559 | -0.10(-0.13%) |
Dec 18, 2014 | 76.15 | 76.74 | 75.75 | 76.72 | 34,627 | +1.65(+2.20%) |
Dec 17, 2014 | 74.06 | 75.14 | 73.97 | 75.07 | 21,148 | +1.32(+1.79%) |
Dec 16, 2014 | 73.90 | 75.16 | 73.56 | 73.75 | 28,575 | -0.27(-0.36%) |
Dec 15, 2014 | 74.66 | 74.86 | 73.69 | 74.02 | 45,159 | -0.32(-0.43%) |
Dec 12, 2014 | 75.03 | 75.26 | 74.34 | 74.34 | 29,580 | -1.12(-1.48%) |
Dec 11, 2014 | 75.37 | 76.16 | 75.37 | 75.46 | 28,818 | +0.34(+0.46%) |
Dec 10, 2014 | 75.83 | 76.08 | 74.94 | 75.12 | 60,119 | -1.03(-1.36%) |
Dec 09, 2014 | 75.55 | 76.15 | 75.43 | 76.15 | 26,435 | +0.00(+0.00%) |
Dec 08, 2014 | 76.35 | 76.62 | 75.96 | 76.15 | 21,866 | -0.44(-0.58%) |
Dec 05, 2014 | 76.61 | 76.66 | 76.47 | 76.59 | 23,811 | -0.13(-0.17%) |
Dec 04, 2014 | 76.98 | 76.98 | 76.52 | 76.72 | 32,799 | -0.27(-0.35%) |
Dec 03, 2014 | 76.59 | 77.00 | 76.59 | 76.99 | 26,717 | +0.40(+0.52%) |
Dec 02, 2014 | 76.30 | 76.69 | 76.24 | 76.59 | 22,016 | +0.26(+0.34%) |
Dec 01, 2014 | 76.18 | 76.46 | 75.99 | 76.33 | 52,996 | -0.04(-0.05%) |
Nov 28, 2014 | 76.48 | 76.72 | 76.37 | 76.37 | 35,962 | -0.22(-0.29%) |
Nov 26, 2014 | 76.44 | 76.59 | 76.59 | 76.59 | 15,700 | +0.30(+0.39%) |
Nov 25, 2014 | 76.39 | 76.50 | 76.19 | 76.30 | 64,272 | -0.13(-0.17%) |
Nov 24, 2014 | 76.88 | 76.88 | 76.38 | 76.43 | 27,572 | -0.20(-0.26%) |
Nov 21, 2014 | 76.83 | 77.00 | 76.38 | 76.63 | 29,692 | +0.23(+0.30%) |
Nov 20, 2014 | 75.98 | 76.49 | 75.98 | 76.40 | 28,185 | +0.04(+0.05%) |
Nov 19, 2014 | 76.48 | 76.48 | 76.10 | 76.36 | 17,084 | -0.01(-0.01%) |
Nov 18, 2014 | 75.94 | 76.52 | 75.94 | 76.37 | 31,314 | +0.35(+0.46%) |
Nov 17, 2014 | 75.64 | 76.06 | 75.49 | 76.02 | 43,804 | +0.34(+0.45%) |
Nov 14, 2014 | 75.57 | 75.71 | 75.50 | 75.68 | 12,486 | +0.07(+0.09%) |
Nov 13, 2014 | 75.92 | 76.04 | 75.45 | 75.61 | 24,713 | -0.24(-0.32%) |
Nov 12, 2014 | 75.86 | 75.87 | 75.52 | 75.85 | 30,830 | -0.10(-0.13%) |
Nov 11, 2014 | 76.09 | 76.10 | 75.84 | 75.95 | 34,169 | -0.05(-0.07%) |
Nov 10, 2014 | 75.80 | 76.03 | 75.71 | 76.00 | 25,142 | +0.21(+0.28%) |
Nov 07, 2014 | 75.43 | 75.79 | 75.28 | 75.79 | 44,453 | +0.43(+0.56%) |
Nov 06, 2014 | 75.39 | 75.43 | 74.97 | 75.36 | 37,062 | -0.11(-0.14%) |
Nov 05, 2014 | 75.40 | 75.50 | 75.12 | 75.47 | 51,252 | +0.57(+0.76%) |
Nov 04, 2014 | 75.07 | 75.20 | 74.63 | 74.90 | 38,155 | -0.28(-0.37%) |