Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 61.54 | 62.67 | 61.30 | 62.23 | 608,769 | +0.19(+0.30%) |
Jan 29, 2015 | 62.33 | 62.64 | 61.60 | 62.05 | 516,512 | -0.43(-0.68%) |
Jan 28, 2015 | 63.88 | 63.88 | 62.34 | 62.47 | 385,860 | -1.05(-1.66%) |
Jan 27, 2015 | 64.40 | 64.81 | 63.48 | 63.53 | 560,896 | -1.32(-2.03%) |
Jan 26, 2015 | 64.92 | 65.47 | 64.55 | 64.84 | 638,252 | +0.16(+0.24%) |
Jan 23, 2015 | 65.19 | 65.50 | 64.32 | 64.69 | 619,197 | -0.78(-1.19%) |
Jan 22, 2015 | 65.09 | 65.73 | 64.50 | 65.46 | 346,401 | +0.70(+1.08%) |
Jan 21, 2015 | 64.64 | 65.14 | 64.16 | 64.77 | 383,564 | +0.32(+0.50%) |
Jan 20, 2015 | 64.92 | 65.36 | 64.08 | 64.45 | 452,964 | -0.27(-0.42%) |
Jan 16, 2015 | 63.43 | 64.84 | 62.95 | 64.72 | 591,132 | +1.31(+2.07%) |
Jan 15, 2015 | 63.88 | 64.11 | 63.01 | 63.41 | 382,827 | -0.32(-0.50%) |
Jan 14, 2015 | 64.64 | 64.78 | 62.75 | 63.73 | 418,610 | -1.15(-1.78%) |
Jan 13, 2015 | 64.95 | 66.00 | 64.25 | 64.88 | 327,242 | -0.03(-0.04%) |
Jan 12, 2015 | 65.25 | 65.51 | 64.57 | 64.91 | 299,491 | -0.41(-0.63%) |
Jan 09, 2015 | 65.50 | 65.95 | 65.26 | 65.32 | 293,412 | -0.18(-0.27%) |
Jan 08, 2015 | 64.31 | 65.59 | 64.08 | 65.50 | 511,068 | +1.67(+2.62%) |
Jan 07, 2015 | 62.82 | 64.25 | 62.66 | 63.83 | 1,055,727 | +2.67(+4.37%) |
Jan 06, 2015 | 61.72 | 62.47 | 60.86 | 61.16 | 463,103 | -0.57(-0.92%) |
Jan 05, 2015 | 61.55 | 62.41 | 61.28 | 61.73 | 429,919 | -0.17(-0.28%) |
Jan 02, 2015 | 61.71 | 62.17 | 61.36 | 61.90 | 274,386 | +0.07(+0.12%) |
Dec 31, 2014 | 62.55 | 61.83 | 61.83 | 61.83 | 311,643 | -0.58(-0.92%) |
Dec 30, 2014 | 62.58 | 62.90 | 62.32 | 62.40 | 200,673 | -0.08(-0.13%) |
Dec 29, 2014 | 62.44 | 63.04 | 62.35 | 62.48 | 221,869 | +0.13(+0.21%) |
Dec 26, 2014 | 62.42 | 62.92 | 62.32 | 62.35 | 242,239 | +0.06(+0.10%) |
Dec 24, 2014 | 61.80 | 62.29 | 62.29 | 62.29 | 146,341 | +0.26(+0.42%) |
Dec 23, 2014 | 62.41 | 62.54 | 61.91 | 62.03 | 255,762 | +0.09(+0.15%) |
Dec 22, 2014 | 61.88 | 62.30 | 61.32 | 61.93 | 363,948 | +0.14(+0.23%) |
Dec 19, 2014 | 61.37 | 62.00 | 61.00 | 61.79 | 629,555 | +0.49(+0.80%) |
Dec 18, 2014 | 62.47 | 62.57 | 61.19 | 61.30 | 700,692 | -0.36(-0.59%) |
Dec 17, 2014 | 60.49 | 61.69 | 60.17 | 61.66 | 578,668 | +1.49(+2.47%) |
Dec 16, 2014 | 59.08 | 60.39 | 58.92 | 60.17 | 580,812 | +1.12(+1.91%) |
Dec 15, 2014 | 59.10 | 59.70 | 58.75 | 59.05 | 718,260 | +0.78(+1.34%) |
Dec 12, 2014 | 58.04 | 58.51 | 57.53 | 58.27 | 466,456 | +0.20(+0.34%) |
Dec 11, 2014 | 57.88 | 58.27 | 57.60 | 58.07 | 323,641 | +0.40(+0.69%) |
Dec 10, 2014 | 58.54 | 58.54 | 57.55 | 57.67 | 646,163 | -0.89(-1.52%) |
Dec 09, 2014 | 59.06 | 59.17 | 58.39 | 58.56 | 606,315 | -0.85(-1.44%) |
Dec 08, 2014 | 59.68 | 59.70 | 59.03 | 59.41 | 332,000 | -0.64(-1.07%) |
Dec 05, 2014 | 60.28 | 60.64 | 59.82 | 60.05 | 175,766 | -0.08(-0.13%) |
Dec 04, 2014 | 60.72 | 60.84 | 59.77 | 60.13 | 350,801 | -0.75(-1.24%) |
Dec 03, 2014 | 60.49 | 61.26 | 60.33 | 60.89 | 298,322 | +0.59(+0.98%) |
Dec 02, 2014 | 60.94 | 61.39 | 60.24 | 60.29 | 547,728 | -0.39(-0.65%) |
Dec 01, 2014 | 61.95 | 61.95 | 60.66 | 60.69 | 444,612 | -1.30(-2.09%) |
Nov 28, 2014 | 63.30 | 63.37 | 61.93 | 61.98 | 294,464 | -1.32(-2.09%) |
Nov 26, 2014 | 63.29 | 63.31 | 63.31 | 63.31 | 210,383 | +0.08(+0.12%) |
Nov 25, 2014 | 63.57 | 63.85 | 62.75 | 63.23 | 404,564 | -0.49(-0.77%) |
Nov 24, 2014 | 64.86 | 64.90 | 63.65 | 63.72 | 311,615 | -0.92(-1.42%) |
Nov 21, 2014 | 65.75 | 66.00 | 64.48 | 64.64 | 201,752 | -0.23(-0.36%) |
Nov 20, 2014 | 64.06 | 64.94 | 63.81 | 64.87 | 249,954 | +0.83(+1.29%) |
Nov 19, 2014 | 64.40 | 64.74 | 63.59 | 64.04 | 549,105 | -0.15(-0.23%) |
Nov 18, 2014 | 63.16 | 64.22 | 62.95 | 64.19 | 455,418 | +1.28(+2.03%) |
Nov 17, 2014 | 62.66 | 63.15 | 62.37 | 62.91 | 291,775 | +0.08(+0.13%) |
Nov 14, 2014 | 62.51 | 62.85 | 62.22 | 62.83 | 232,349 | +0.33(+0.52%) |
Nov 13, 2014 | 62.97 | 63.12 | 62.43 | 62.50 | 241,134 | -0.23(-0.36%) |
Nov 12, 2014 | 62.22 | 62.82 | 62.08 | 62.73 | 242,750 | +0.47(+0.76%) |
Nov 11, 2014 | 61.78 | 62.34 | 61.18 | 62.25 | 278,440 | +0.79(+1.28%) |
Nov 10, 2014 | 62.02 | 62.02 | 61.32 | 61.47 | 186,470 | -0.36(-0.58%) |
Nov 07, 2014 | 60.75 | 61.84 | 60.48 | 61.83 | 340,191 | +1.10(+1.80%) |
Nov 06, 2014 | 61.13 | 61.73 | 60.72 | 60.73 | 289,073 | -0.40(-0.66%) |
Nov 05, 2014 | 62.07 | 62.27 | 61.11 | 61.13 | 500,942 | -0.60(-0.97%) |
Nov 04, 2014 | 62.12 | 62.36 | 61.52 | 61.74 | 441,402 | -0.45(-0.73%) |