Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 63.35 | 63.70 | 62.79 | 62.87 | 8,937,136 | -0.69(-1.09%) |
Jan 29, 2015 | 62.91 | 63.68 | 62.55 | 63.56 | 9,501,954 | +0.85(+1.36%) |
Jan 28, 2015 | 63.86 | 63.90 | 62.63 | 62.71 | 5,786,341 | -0.83(-1.30%) |
Jan 27, 2015 | 63.32 | 63.95 | 63.26 | 63.53 | 6,553,038 | -0.51(-0.80%) |
Jan 26, 2015 | 63.69 | 64.08 | 63.49 | 64.04 | 3,844,639 | +0.33(+0.52%) |
Jan 23, 2015 | 63.87 | 64.03 | 63.55 | 63.71 | 5,546,060 | -0.09(-0.14%) |
Jan 22, 2015 | 62.83 | 63.91 | 62.61 | 63.80 | 16,894,262 | +1.18(+1.88%) |
Jan 21, 2015 | 62.19 | 62.82 | 62.01 | 62.63 | 10,433,793 | +0.40(+0.65%) |
Jan 20, 2015 | 62.65 | 62.79 | 61.66 | 62.22 | 15,513,217 | -0.36(-0.57%) |
Jan 16, 2015 | 61.80 | 62.65 | 61.53 | 62.58 | 10,634,258 | +0.82(+1.32%) |
Jan 15, 2015 | 62.72 | 62.97 | 61.74 | 61.76 | 8,963,353 | -0.81(-1.29%) |
Jan 14, 2015 | 62.48 | 62.81 | 61.85 | 62.57 | 11,327,768 | -0.76(-1.21%) |
Jan 13, 2015 | 64.04 | 64.39 | 62.84 | 63.33 | 8,407,047 | +0.00(+0.00%) |
Jan 12, 2015 | 63.80 | 63.88 | 63.07 | 63.33 | 6,706,183 | -0.34(-0.54%) |
Jan 09, 2015 | 64.41 | 64.47 | 63.60 | 63.68 | 6,266,883 | -0.75(-1.16%) |
Jan 08, 2015 | 64.00 | 64.51 | 63.70 | 64.42 | 7,105,311 | +0.95(+1.50%) |
Jan 07, 2015 | 63.53 | 63.53 | 62.89 | 63.47 | 8,250,576 | +0.99(+1.58%) |
Jan 06, 2015 | 63.37 | 63.39 | 62.06 | 62.48 | 7,985,580 | -0.63(-1.00%) |
Jan 05, 2015 | 64.10 | 64.25 | 62.98 | 63.11 | 9,555,221 | -1.23(-1.91%) |
Jan 02, 2015 | 65.15 | 65.26 | 63.90 | 64.34 | 6,886,250 | -0.47(-0.72%) |
Dec 31, 2014 | 65.28 | 64.81 | 64.81 | 64.81 | 7,418,968 | -0.26(-0.40%) |
Dec 30, 2014 | 65.19 | 65.36 | 64.93 | 65.07 | 6,736,785 | -0.31(-0.47%) |
Dec 29, 2014 | 64.84 | 65.49 | 64.70 | 65.37 | 25,620,820 | +0.49(+0.76%) |
Dec 26, 2014 | 64.71 | 65.01 | 64.62 | 64.88 | 15,699,977 | +0.35(+0.54%) |
Dec 24, 2014 | 64.81 | 64.53 | 64.53 | 64.53 | 1,879,011 | -0.11(-0.17%) |
Dec 23, 2014 | 64.49 | 64.84 | 64.41 | 64.64 | 8,168,492 | +0.36(+0.56%) |
Dec 22, 2014 | 63.77 | 64.28 | 63.77 | 64.28 | 5,511,227 | +0.62(+0.97%) |
Dec 19, 2014 | 63.67 | 63.84 | 63.29 | 63.66 | 10,943,806 | +0.17(+0.27%) |
Dec 18, 2014 | 63.34 | 63.48 | 62.68 | 63.48 | 21,062,572 | +1.03(+1.65%) |
Dec 17, 2014 | 61.56 | 62.56 | 61.40 | 62.46 | 10,845,474 | +1.17(+1.91%) |
Dec 16, 2014 | 62.04 | 62.49 | 61.23 | 61.28 | 10,189,201 | -0.95(-1.53%) |
Dec 15, 2014 | 62.97 | 63.11 | 61.92 | 62.24 | 9,922,609 | -0.38(-0.60%) |
Dec 12, 2014 | 62.74 | 63.29 | 62.49 | 62.62 | 13,611,719 | -0.40(-0.64%) |
Dec 11, 2014 | 62.79 | 63.58 | 62.74 | 63.02 | 19,641,266 | +0.51(+0.82%) |
Dec 10, 2014 | 63.24 | 63.34 | 62.45 | 62.51 | 6,109,544 | -0.84(-1.33%) |
Dec 09, 2014 | 63.11 | 63.40 | 62.59 | 63.35 | 4,924,747 | -0.12(-0.18%) |
Dec 08, 2014 | 63.85 | 63.98 | 63.25 | 63.47 | 4,698,496 | -0.52(-0.81%) |
Dec 05, 2014 | 63.86 | 64.04 | 63.84 | 63.99 | 5,008,787 | +0.14(+0.22%) |
Dec 04, 2014 | 63.82 | 63.97 | 63.53 | 63.84 | 6,813,714 | -0.04(-0.06%) |
Dec 03, 2014 | 63.87 | 63.94 | 63.59 | 63.88 | 6,330,447 | +0.11(+0.17%) |
Dec 02, 2014 | 63.62 | 63.90 | 63.58 | 63.77 | 5,776,091 | +0.24(+0.38%) |
Dec 01, 2014 | 64.05 | 64.06 | 63.44 | 63.53 | 13,260,504 | -0.71(-1.10%) |
Nov 28, 2014 | 63.74 | 64.36 | 63.74 | 64.24 | 3,753,009 | +0.77(+1.21%) |
Nov 26, 2014 | 63.46 | 63.47 | 63.47 | 63.47 | 2,612,998 | -0.01(-0.01%) |
Nov 25, 2014 | 63.49 | 63.67 | 63.24 | 63.48 | 4,752,128 | +0.20(+0.31%) |
Nov 24, 2014 | 63.03 | 63.31 | 62.90 | 63.28 | 3,736,683 | +0.58(+0.93%) |
Nov 21, 2014 | 63.14 | 63.20 | 62.54 | 62.70 | 8,699,839 | +0.15(+0.24%) |
Nov 20, 2014 | 61.99 | 62.71 | 61.97 | 62.55 | 5,984,249 | +0.27(+0.43%) |
Nov 19, 2014 | 62.12 | 62.32 | 61.95 | 62.28 | 5,609,214 | +0.26(+0.42%) |
Nov 18, 2014 | 61.77 | 62.17 | 61.74 | 62.02 | 5,002,129 | +0.12(+0.19%) |
Nov 17, 2014 | 61.77 | 62.09 | 61.73 | 61.90 | 4,506,402 | -0.07(-0.12%) |
Nov 14, 2014 | 61.79 | 62.00 | 61.66 | 61.97 | 10,684,953 | +0.24(+0.39%) |
Nov 13, 2014 | 61.14 | 61.89 | 61.14 | 61.73 | 12,073,462 | +0.38(+0.63%) |
Nov 12, 2014 | 60.86 | 61.45 | 60.86 | 61.35 | 5,887,616 | +0.29(+0.47%) |
Nov 11, 2014 | 60.87 | 61.07 | 60.70 | 61.06 | 3,602,991 | +0.26(+0.43%) |
Nov 10, 2014 | 60.94 | 60.96 | 60.43 | 60.80 | 2,910,397 | -0.03(-0.05%) |
Nov 07, 2014 | 60.74 | 60.90 | 60.58 | 60.83 | 4,215,655 | -0.10(-0.17%) |
Nov 06, 2014 | 60.51 | 60.97 | 60.42 | 60.94 | 12,576,439 | +0.51(+0.84%) |
Nov 05, 2014 | 60.69 | 60.71 | 60.09 | 60.43 | 12,021,125 | +0.24(+0.40%) |
Nov 04, 2014 | 60.60 | 60.69 | 59.87 | 60.18 | 5,527,652 | -0.73(-1.20%) |