Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 62.62 | 62.71 | 62.57 | 62.58 | 691,217 | -0.16(-0.25%) |
Jan 29, 2015 | 62.58 | 62.74 | 62.58 | 62.74 | 399,116 | +0.12(+0.19%) |
Jan 28, 2015 | 62.61 | 62.65 | 62.55 | 62.62 | 480,346 | +0.05(+0.08%) |
Jan 27, 2015 | 62.58 | 62.63 | 62.51 | 62.57 | 1,200,359 | -0.13(-0.20%) |
Jan 26, 2015 | 62.55 | 62.70 | 62.55 | 62.69 | 333,576 | +0.11(+0.17%) |
Jan 23, 2015 | 62.54 | 62.65 | 62.52 | 62.59 | 684,330 | +0.07(+0.11%) |
Jan 22, 2015 | 62.50 | 62.58 | 62.45 | 62.52 | 225,862 | +0.13(+0.21%) |
Jan 21, 2015 | 62.41 | 62.45 | 62.31 | 62.39 | 227,477 | -0.03(-0.05%) |
Jan 20, 2015 | 62.42 | 62.45 | 62.35 | 62.42 | 405,967 | +0.01(+0.01%) |
Jan 16, 2015 | 62.30 | 62.45 | 62.28 | 62.42 | 217,905 | +0.12(+0.19%) |
Jan 15, 2015 | 62.41 | 62.42 | 62.27 | 62.30 | 829,184 | -0.07(-0.11%) |
Jan 14, 2015 | 62.35 | 62.52 | 62.31 | 62.37 | 328,715 | -0.17(-0.27%) |
Jan 13, 2015 | 62.63 | 62.67 | 62.42 | 62.53 | 707,147 | -0.09(-0.14%) |
Jan 12, 2015 | 62.65 | 62.65 | 62.51 | 62.62 | 804,930 | +0.01(+0.01%) |
Jan 09, 2015 | 62.63 | 62.65 | 62.47 | 62.61 | 646,158 | +0.02(+0.04%) |
Jan 08, 2015 | 62.35 | 62.60 | 62.35 | 62.59 | 583,405 | +0.35(+0.56%) |
Jan 07, 2015 | 62.19 | 62.37 | 62.19 | 62.24 | 1,358,981 | +0.16(+0.26%) |
Jan 06, 2015 | 62.27 | 62.27 | 62.01 | 62.08 | 956,959 | -0.24(-0.38%) |
Jan 05, 2015 | 62.43 | 62.43 | 62.24 | 62.32 | 343,922 | -0.26(-0.42%) |
Jan 02, 2015 | 62.74 | 62.74 | 62.42 | 62.58 | 329,242 | +0.19(+0.30%) |
Dec 31, 2014 | 62.58 | 62.39 | 62.39 | 62.39 | 574,680 | -0.19(-0.30%) |
Dec 30, 2014 | 62.65 | 62.68 | 62.54 | 62.58 | 479,660 | -0.20(-0.33%) |
Dec 29, 2014 | 62.82 | 62.90 | 62.66 | 62.78 | 516,024 | +0.04(+0.07%) |
Dec 26, 2014 | 62.71 | 62.81 | 62.63 | 62.74 | 285,355 | -0.01(-0.01%) |
Dec 24, 2014 | 62.62 | 62.74 | 62.74 | 62.74 | 305,719 | -0.01(-0.01%) |
Dec 23, 2014 | 62.57 | 62.79 | 62.55 | 62.75 | 859,598 | +0.18(+0.29%) |
Dec 22, 2014 | 62.41 | 62.57 | 62.36 | 62.57 | 747,321 | +0.10(+0.17%) |
Dec 19, 2014 | 62.35 | 62.61 | 62.28 | 62.47 | 1,143,260 | +0.31(+0.51%) |
Dec 18, 2014 | 61.99 | 62.41 | 61.97 | 62.15 | 957,532 | +0.30(+0.48%) |
Dec 17, 2014 | 61.20 | 61.93 | 61.20 | 61.86 | 618,013 | +0.79(+1.30%) |
Dec 16, 2014 | 61.10 | 61.32 | 60.93 | 61.06 | 1,040,281 | -0.51(-0.82%) |
Dec 15, 2014 | 61.62 | 61.64 | 61.37 | 61.57 | 1,423,067 | -0.07(-0.12%) |
Dec 12, 2014 | 61.60 | 61.82 | 61.37 | 61.64 | 1,240,816 | -0.31(-0.50%) |
Dec 11, 2014 | 62.00 | 62.07 | 61.91 | 61.95 | 900,858 | -0.11(-0.18%) |
Dec 10, 2014 | 62.36 | 62.38 | 61.99 | 62.06 | 542,143 | -0.38(-0.61%) |
Dec 09, 2014 | 62.51 | 62.51 | 62.38 | 62.44 | 847,115 | -0.18(-0.29%) |
Dec 08, 2014 | 62.79 | 62.87 | 62.63 | 62.63 | 778,258 | -0.24(-0.39%) |
Dec 05, 2014 | 62.91 | 62.94 | 62.83 | 62.87 | 1,408,960 | -0.13(-0.20%) |
Dec 04, 2014 | 62.98 | 63.10 | 62.85 | 63.00 | 527,760 | +0.01(+0.02%) |
Dec 03, 2014 | 62.93 | 63.02 | 62.90 | 62.99 | 639,736 | +0.05(+0.08%) |
Dec 02, 2014 | 62.74 | 62.98 | 62.68 | 62.94 | 583,931 | +0.23(+0.36%) |
Dec 01, 2014 | 63.08 | 63.08 | 62.71 | 62.71 | 3,039,241 | -0.31(-0.49%) |
Nov 28, 2014 | 63.27 | 63.27 | 62.99 | 63.02 | 249,849 | -0.37(-0.58%) |
Nov 26, 2014 | 63.31 | 63.38 | 63.38 | 63.38 | 457,115 | +0.06(+0.10%) |
Nov 25, 2014 | 63.28 | 63.34 | 63.24 | 63.32 | 174,078 | +0.12(+0.18%) |
Nov 24, 2014 | 63.21 | 63.23 | 63.15 | 63.21 | 257,811 | +0.01(+0.02%) |
Nov 21, 2014 | 63.13 | 63.20 | 63.10 | 63.20 | 268,768 | +0.20(+0.32%) |
Nov 20, 2014 | 62.96 | 63.00 | 62.95 | 63.00 | 350,883 | -0.02(-0.04%) |
Nov 19, 2014 | 63.10 | 63.15 | 62.95 | 63.02 | 498,923 | -0.10(-0.15%) |
Nov 18, 2014 | 63.23 | 63.26 | 63.12 | 63.12 | 217,592 | -0.12(-0.19%) |
Nov 17, 2014 | 63.20 | 63.30 | 63.16 | 63.24 | 316,958 | +0.01(+0.02%) |
Nov 14, 2014 | 63.38 | 63.43 | 63.23 | 63.23 | 730,601 | -0.17(-0.27%) |
Nov 13, 2014 | 63.49 | 63.52 | 63.38 | 63.40 | 218,054 | -0.10(-0.16%) |
Nov 12, 2014 | 63.52 | 63.55 | 63.50 | 63.50 | 244,582 | -0.03(-0.05%) |
Nov 11, 2014 | 63.55 | 63.61 | 63.49 | 63.53 | 162,886 | -0.02(-0.03%) |
Nov 10, 2014 | 63.47 | 63.58 | 63.45 | 63.55 | 218,928 | +0.08(+0.12%) |
Nov 07, 2014 | 63.48 | 63.49 | 63.38 | 63.47 | 442,584 | +0.06(+0.10%) |
Nov 06, 2014 | 63.37 | 63.43 | 63.35 | 63.41 | 576,484 | -0.00(-0.01%) |
Nov 05, 2014 | 63.40 | 63.44 | 63.37 | 63.41 | 248,371 | +0.02(+0.02%) |
Nov 04, 2014 | 63.31 | 63.43 | 63.27 | 63.40 | 355,868 | +0.07(+0.12%) |