Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 62.08 | 62.70 | 59.69 | 60.62 | 555,475 | -2.54(-4.02%) |
Jan 29, 2015 | 65.32 | 65.32 | 58.85 | 63.16 | 829,465 | -2.16(-3.30%) |
Jan 28, 2015 | 68.40 | 68.40 | 64.70 | 65.32 | 357,607 | -3.16(-4.61%) |
Jan 27, 2015 | 68.86 | 69.74 | 68.01 | 68.47 | 200,931 | -1.08(-1.55%) |
Jan 26, 2015 | 69.94 | 70.55 | 68.40 | 69.55 | 195,026 | +0.54(+0.78%) |
Jan 23, 2015 | 70.09 | 70.40 | 67.78 | 69.01 | 306,529 | -1.77(-2.50%) |
Jan 22, 2015 | 73.71 | 74.25 | 69.48 | 70.78 | 387,502 | -2.62(-3.57%) |
Jan 21, 2015 | 72.40 | 73.87 | 70.48 | 73.40 | 628,688 | +0.62(+0.85%) |
Jan 20, 2015 | 72.09 | 73.87 | 70.09 | 72.79 | 280,021 | +0.62(+0.85%) |
Jan 16, 2015 | 69.09 | 72.36 | 68.71 | 72.17 | 323,433 | +3.08(+4.46%) |
Jan 15, 2015 | 69.01 | 71.25 | 67.86 | 69.09 | 445,592 | +0.54(+0.79%) |
Jan 14, 2015 | 67.32 | 68.94 | 67.01 | 68.55 | 304,008 | +0.54(+0.79%) |
Jan 13, 2015 | 67.78 | 69.71 | 67.01 | 68.01 | 341,831 | +0.62(+0.91%) |
Jan 12, 2015 | 68.24 | 68.40 | 66.09 | 67.40 | 309,352 | -1.46(-2.13%) |
Jan 09, 2015 | 65.32 | 70.40 | 64.93 | 68.86 | 587,051 | +3.70(+5.67%) |
Jan 08, 2015 | 63.24 | 65.16 | 62.16 | 65.16 | 264,207 | +2.54(+4.06%) |
Jan 07, 2015 | 65.08 | 65.70 | 62.47 | 62.62 | 138,094 | -1.85(-2.87%) |
Jan 06, 2015 | 64.47 | 65.16 | 61.85 | 64.47 | 301,671 | +1.39(+2.20%) |
Jan 05, 2015 | 65.47 | 65.70 | 63.08 | 63.08 | 188,361 | -2.70(-4.10%) |
Jan 02, 2015 | 67.24 | 67.32 | 65.24 | 65.78 | 233,421 | -1.16(-1.73%) |
Dec 31, 2014 | 65.62 | 66.93 | 66.93 | 66.93 | 248,014 | +1.62(+2.48%) |
Dec 30, 2014 | 65.32 | 65.55 | 64.01 | 65.32 | 176,269 | -0.23(-0.35%) |
Dec 29, 2014 | 65.93 | 66.32 | 64.31 | 65.55 | 211,512 | -0.39(-0.58%) |
Dec 26, 2014 | 65.70 | 66.39 | 64.93 | 65.93 | 134,258 | +0.77(+1.18%) |
Dec 24, 2014 | 65.47 | 65.16 | 65.16 | 65.16 | 130,038 | -0.31(-0.47%) |
Dec 23, 2014 | 63.62 | 66.01 | 62.77 | 65.47 | 242,113 | +2.08(+3.28%) |
Dec 22, 2014 | 63.47 | 63.54 | 60.54 | 63.39 | 326,643 | +0.23(+0.37%) |
Dec 19, 2014 | 61.62 | 64.01 | 60.31 | 63.16 | 687,686 | +1.54(+2.50%) |
Dec 18, 2014 | 64.16 | 64.16 | 61.39 | 61.62 | 485,606 | -1.46(-2.32%) |
Dec 17, 2014 | 64.16 | 65.08 | 61.39 | 63.08 | 1,023,373 | -1.00(-1.56%) |
Dec 16, 2014 | 64.62 | 67.40 | 64.01 | 64.08 | 358,216 | -0.54(-0.83%) |
Dec 15, 2014 | 66.32 | 67.86 | 64.01 | 64.62 | 390,900 | -1.08(-1.64%) |
Dec 12, 2014 | 63.24 | 66.78 | 62.54 | 65.70 | 441,892 | +1.69(+2.65%) |
Dec 11, 2014 | 64.55 | 65.89 | 63.31 | 64.01 | 428,120 | -0.69(-1.07%) |
Dec 10, 2014 | 66.93 | 67.78 | 64.12 | 64.70 | 260,994 | -2.70(-4.00%) |
Dec 09, 2014 | 64.78 | 67.63 | 63.16 | 67.40 | 205,844 | +2.16(+3.31%) |
Dec 08, 2014 | 67.86 | 69.01 | 64.85 | 65.24 | 429,322 | -2.85(-4.19%) |
Dec 05, 2014 | 65.55 | 69.17 | 64.39 | 68.09 | 521,850 | +2.46(+3.76%) |
Dec 04, 2014 | 65.08 | 65.86 | 63.93 | 65.62 | 149,557 | +0.62(+0.95%) |
Dec 03, 2014 | 63.08 | 65.78 | 62.16 | 65.01 | 261,669 | +2.31(+3.69%) |
Dec 02, 2014 | 62.70 | 64.93 | 61.93 | 62.70 | 371,958 | -0.15(-0.25%) |
Dec 01, 2014 | 62.85 | 63.47 | 60.62 | 62.85 | 292,254 | -0.69(-1.09%) |
Nov 28, 2014 | 65.55 | 65.86 | 62.93 | 63.54 | 221,977 | -2.62(-3.96%) |
Nov 26, 2014 | 66.16 | 66.16 | 66.16 | 66.16 | 95,308 | -0.15(-0.23%) |
Nov 25, 2014 | 67.09 | 67.47 | 65.78 | 66.32 | 140,351 | -0.69(-1.03%) |
Nov 24, 2014 | 65.55 | 67.01 | 65.08 | 67.01 | 151,876 | +1.69(+2.59%) |
Nov 21, 2014 | 67.09 | 67.63 | 64.47 | 65.32 | 244,346 | -1.46(-2.19%) |
Nov 20, 2014 | 64.62 | 67.01 | 64.62 | 66.78 | 163,436 | +1.69(+2.60%) |
Nov 19, 2014 | 65.93 | 66.09 | 63.93 | 65.08 | 175,288 | -0.85(-1.28%) |
Nov 18, 2014 | 66.47 | 67.24 | 64.70 | 65.93 | 234,316 | -0.15(-0.23%) |
Nov 17, 2014 | 64.47 | 67.20 | 63.70 | 66.09 | 264,501 | +1.54(+2.39%) |
Nov 14, 2014 | 67.55 | 67.55 | 63.93 | 64.55 | 631,979 | -2.39(-3.57%) |
Nov 13, 2014 | 69.32 | 69.90 | 66.47 | 66.93 | 219,286 | -2.39(-3.44%) |
Nov 12, 2014 | 68.01 | 70.01 | 67.24 | 69.32 | 240,936 | +1.16(+1.69%) |
Nov 11, 2014 | 68.17 | 69.17 | 67.09 | 68.17 | 337,677 | +1.62(+2.43%) |
Nov 10, 2014 | 66.86 | 67.70 | 66.16 | 66.55 | 157,783 | -0.08(-0.12%) |
Nov 07, 2014 | 65.70 | 66.70 | 65.47 | 66.63 | 248,659 | +0.77(+1.17%) |
Nov 06, 2014 | 66.16 | 67.73 | 65.62 | 65.86 | 250,434 | +1.46(+2.27%) |
Nov 05, 2014 | 64.31 | 64.97 | 63.24 | 64.39 | 154,525 | +0.54(+0.84%) |
Nov 04, 2014 | 65.39 | 66.55 | 63.78 | 63.85 | 203,488 | -2.08(-3.15%) |