Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 61.17 | 61.77 | 60.67 | 61.45 | 6,676,020 | -0.86(-1.38%) |
Jan 29, 2015 | 62.80 | 62.86 | 61.81 | 62.31 | 5,425,884 | -1.80(-2.81%) |
Jan 28, 2015 | 65.84 | 65.89 | 64.03 | 64.11 | 3,599,018 | -2.58(-3.87%) |
Jan 27, 2015 | 66.00 | 66.96 | 65.94 | 66.69 | 3,894,255 | +0.24(+0.36%) |
Jan 26, 2015 | 65.79 | 66.87 | 65.46 | 66.45 | 3,415,197 | +1.26(+1.93%) |
Jan 23, 2015 | 64.80 | 65.95 | 64.72 | 65.19 | 8,150,396 | -0.67(-1.02%) |
Jan 22, 2015 | 65.56 | 66.28 | 65.20 | 65.86 | 3,518,510 | +0.24(+0.37%) |
Jan 21, 2015 | 65.39 | 65.88 | 65.18 | 65.62 | 3,502,808 | +1.03(+1.59%) |
Jan 20, 2015 | 64.86 | 64.92 | 64.02 | 64.59 | 3,355,973 | +0.20(+0.31%) |
Jan 16, 2015 | 63.05 | 64.53 | 63.03 | 64.39 | 4,195,103 | +1.88(+3.01%) |
Jan 15, 2015 | 62.29 | 63.41 | 62.29 | 62.51 | 8,532,366 | +0.22(+0.35%) |
Jan 14, 2015 | 61.59 | 62.53 | 61.05 | 62.29 | 6,697,948 | -0.69(-1.10%) |
Jan 13, 2015 | 63.20 | 63.55 | 62.36 | 62.98 | 2,628,371 | +0.05(+0.08%) |
Jan 12, 2015 | 63.24 | 63.38 | 62.30 | 62.93 | 4,648,799 | -1.29(-2.01%) |
Jan 09, 2015 | 64.60 | 64.74 | 63.65 | 64.22 | 3,734,329 | -0.82(-1.26%) |
Jan 08, 2015 | 64.27 | 65.34 | 63.98 | 65.04 | 4,673,747 | +1.29(+2.02%) |
Jan 07, 2015 | 63.47 | 64.40 | 63.23 | 63.75 | 4,967,065 | +0.73(+1.16%) |
Jan 06, 2015 | 63.60 | 64.68 | 63.00 | 63.02 | 7,664,160 | -0.78(-1.22%) |
Jan 05, 2015 | 64.89 | 65.03 | 63.44 | 63.80 | 7,169,191 | -3.18(-4.75%) |
Jan 02, 2015 | 67.02 | 67.16 | 66.27 | 66.98 | 4,496,666 | +0.03(+0.04%) |
Dec 31, 2014 | 67.33 | 66.95 | 66.95 | 66.95 | 2,816,900 | -0.41(-0.61%) |
Dec 30, 2014 | 67.24 | 67.67 | 67.00 | 67.36 | 3,824,779 | -0.95(-1.39%) |
Dec 29, 2014 | 68.44 | 68.87 | 68.19 | 68.31 | 4,058,794 | -0.61(-0.89%) |
Dec 26, 2014 | 68.77 | 69.50 | 68.67 | 68.92 | 1,605,792 | +0.50(+0.73%) |
Dec 24, 2014 | 68.77 | 68.42 | 68.42 | 68.42 | 1,092,900 | -0.31(-0.45%) |
Dec 23, 2014 | 67.64 | 68.81 | 67.53 | 68.73 | 4,029,146 | +0.57(+0.84%) |
Dec 22, 2014 | 68.53 | 68.65 | 67.33 | 68.16 | 3,885,165 | -0.53(-0.77%) |
Dec 19, 2014 | 67.31 | 68.70 | 67.01 | 68.69 | 4,189,062 | +2.15(+3.23%) |
Dec 18, 2014 | 66.19 | 66.58 | 65.62 | 66.54 | 5,346,499 | +0.87(+1.32%) |
Dec 17, 2014 | 64.27 | 66.64 | 64.04 | 65.67 | 4,273,322 | +2.37(+3.74%) |
Dec 16, 2014 | 61.76 | 64.49 | 61.37 | 63.30 | 4,081,256 | +2.37(+3.89%) |
Dec 15, 2014 | 62.52 | 62.91 | 60.84 | 60.93 | 4,944,992 | -1.39(-2.23%) |
Dec 12, 2014 | 62.93 | 63.41 | 62.25 | 62.32 | 3,913,799 | -1.49(-2.34%) |
Dec 11, 2014 | 63.63 | 64.67 | 63.60 | 63.81 | 3,026,084 | -0.14(-0.22%) |
Dec 10, 2014 | 64.82 | 64.82 | 63.78 | 63.95 | 3,578,525 | -1.61(-2.46%) |
Dec 09, 2014 | 65.08 | 66.41 | 65.06 | 65.56 | 2,928,756 | -0.04(-0.06%) |
Dec 08, 2014 | 66.28 | 66.41 | 65.33 | 65.60 | 7,247,584 | -1.53(-2.28%) |
Dec 05, 2014 | 67.28 | 67.45 | 66.92 | 67.13 | 2,967,943 | -0.25(-0.37%) |
Dec 04, 2014 | 67.80 | 67.89 | 67.17 | 67.38 | 2,257,546 | -1.16(-1.69%) |
Dec 03, 2014 | 68.20 | 68.98 | 67.98 | 68.54 | 3,652,504 | -0.81(-1.17%) |
Dec 02, 2014 | 67.93 | 69.35 | 67.78 | 69.35 | 3,217,654 | +1.86(+2.76%) |
Dec 01, 2014 | 66.75 | 67.56 | 66.43 | 67.49 | 3,324,850 | +1.08(+1.63%) |
Nov 28, 2014 | 67.23 | 67.39 | 66.29 | 66.41 | 4,405,993 | -4.96(-6.95%) |
Nov 26, 2014 | 71.27 | 71.37 | 71.37 | 71.37 | 3,712,300 | +0.74(+1.05%) |
Nov 25, 2014 | 70.97 | 71.25 | 70.42 | 70.63 | 2,074,934 | -0.43(-0.61%) |
Nov 24, 2014 | 71.08 | 71.37 | 70.77 | 71.06 | 1,860,566 | -0.74(-1.03%) |
Nov 21, 2014 | 71.59 | 72.00 | 71.26 | 71.80 | 2,165,925 | +0.80(+1.13%) |
Nov 20, 2014 | 70.12 | 71.14 | 70.09 | 71.00 | 2,201,747 | +1.07(+1.53%) |
Nov 19, 2014 | 70.04 | 70.11 | 69.43 | 69.93 | 1,187,743 | -0.10(-0.14%) |
Nov 18, 2014 | 70.26 | 70.31 | 69.60 | 70.03 | 2,862,133 | +0.78(+1.13%) |
Nov 17, 2014 | 68.75 | 69.42 | 68.65 | 69.25 | 2,193,089 | -0.13(-0.19%) |
Nov 14, 2014 | 68.52 | 69.44 | 68.44 | 69.38 | 1,782,254 | +0.97(+1.42%) |
Nov 13, 2014 | 68.28 | 68.65 | 68.21 | 68.41 | 2,225,619 | -0.48(-0.70%) |
Nov 12, 2014 | 69.08 | 69.93 | 68.83 | 68.89 | 2,149,655 | -2.23(-3.14%) |
Nov 11, 2014 | 69.99 | 71.13 | 69.75 | 71.12 | 3,388,202 | +0.41(+0.58%) |
Nov 10, 2014 | 71.37 | 71.48 | 70.64 | 70.71 | 2,055,708 | -0.29(-0.41%) |
Nov 07, 2014 | 70.61 | 71.04 | 70.30 | 71.00 | 2,570,061 | +1.54(+2.22%) |
Nov 06, 2014 | 69.29 | 69.56 | 68.84 | 69.46 | 2,030,064 | +0.23(+0.33%) |
Nov 05, 2014 | 68.44 | 69.39 | 68.19 | 69.23 | 3,372,391 | +0.44(+0.64%) |
Nov 04, 2014 | 68.88 | 69.08 | 68.37 | 68.79 | 3,499,065 | -1.24(-1.77%) |