Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 62.24 | 62.33 | 61.11 | 61.20 | 1,542,195 | -1.69(-2.69%) |
Jan 29, 2015 | 62.26 | 62.93 | 61.25 | 62.89 | 1,679,675 | +0.66(+1.06%) |
Jan 28, 2015 | 62.73 | 63.61 | 62.14 | 62.23 | 1,279,058 | -0.27(-0.44%) |
Jan 27, 2015 | 62.28 | 62.75 | 61.61 | 62.51 | 1,567,790 | -0.51(-0.81%) |
Jan 26, 2015 | 62.57 | 63.39 | 62.45 | 63.02 | 1,256,931 | +0.07(+0.12%) |
Jan 23, 2015 | 62.95 | 63.28 | 62.65 | 62.94 | 1,244,638 | +0.00(+0.00%) |
Jan 22, 2015 | 61.97 | 63.06 | 61.47 | 62.94 | 1,324,893 | +1.15(+1.87%) |
Jan 21, 2015 | 60.44 | 61.92 | 60.23 | 61.79 | 1,120,134 | +1.15(+1.90%) |
Jan 20, 2015 | 60.96 | 61.23 | 59.97 | 60.64 | 1,316,125 | +0.15(+0.24%) |
Jan 16, 2015 | 59.81 | 60.58 | 59.53 | 60.49 | 1,694,112 | +0.40(+0.66%) |
Jan 15, 2015 | 60.44 | 60.73 | 59.67 | 60.10 | 2,083,703 | -0.34(-0.56%) |
Jan 14, 2015 | 60.27 | 60.77 | 59.97 | 60.44 | 2,061,305 | -0.96(-1.56%) |
Jan 13, 2015 | 62.59 | 63.17 | 60.73 | 61.40 | 1,532,135 | -0.64(-1.03%) |
Jan 12, 2015 | 62.39 | 62.77 | 61.60 | 62.03 | 988,495 | -0.50(-0.80%) |
Jan 09, 2015 | 62.89 | 63.52 | 62.43 | 62.53 | 1,479,815 | -0.12(-0.19%) |
Jan 08, 2015 | 62.10 | 62.91 | 62.09 | 62.65 | 2,249,535 | +1.88(+3.09%) |
Jan 07, 2015 | 59.65 | 60.89 | 59.60 | 60.77 | 1,870,510 | +1.89(+3.20%) |
Jan 06, 2015 | 59.57 | 59.94 | 58.36 | 58.89 | 1,685,824 | -0.28(-0.48%) |
Jan 05, 2015 | 59.15 | 59.82 | 59.06 | 59.17 | 1,599,454 | -0.36(-0.61%) |
Jan 02, 2015 | 60.16 | 60.36 | 58.79 | 59.53 | 1,011,870 | -0.53(-0.89%) |
Dec 31, 2014 | 60.66 | 60.07 | 60.07 | 60.07 | 755,431 | -0.31(-0.51%) |
Dec 30, 2014 | 60.99 | 61.27 | 60.35 | 60.37 | 620,246 | -0.95(-1.55%) |
Dec 29, 2014 | 61.04 | 61.78 | 60.67 | 61.32 | 562,936 | +0.14(+0.22%) |
Dec 26, 2014 | 61.53 | 61.78 | 61.16 | 61.19 | 848,455 | -0.27(-0.45%) |
Dec 24, 2014 | 61.85 | 61.46 | 61.46 | 61.46 | 462,266 | -0.45(-0.73%) |
Dec 23, 2014 | 61.66 | 62.02 | 60.94 | 61.91 | 880,429 | +0.65(+1.07%) |
Dec 22, 2014 | 61.26 | 61.56 | 60.94 | 61.26 | 801,458 | +0.07(+0.12%) |
Dec 19, 2014 | 61.94 | 62.46 | 60.91 | 61.19 | 2,357,086 | -0.60(-0.97%) |
Dec 18, 2014 | 60.15 | 61.78 | 60.06 | 61.78 | 1,786,082 | +2.41(+4.06%) |
Dec 17, 2014 | 57.12 | 59.47 | 57.07 | 59.37 | 1,907,028 | +2.17(+3.79%) |
Dec 16, 2014 | 57.77 | 58.64 | 57.18 | 57.20 | 1,639,970 | -0.86(-1.49%) |
Dec 15, 2014 | 58.63 | 59.13 | 57.79 | 58.07 | 1,453,620 | -0.27(-0.46%) |
Dec 12, 2014 | 59.60 | 60.00 | 58.25 | 58.33 | 2,021,942 | -1.95(-3.24%) |
Dec 11, 2014 | 59.36 | 61.18 | 59.01 | 60.28 | 1,821,032 | +1.14(+1.92%) |
Dec 10, 2014 | 59.19 | 59.51 | 58.86 | 59.15 | 1,480,075 | -0.18(-0.30%) |
Dec 09, 2014 | 58.91 | 59.35 | 58.59 | 59.32 | 853,604 | -0.20(-0.34%) |
Dec 08, 2014 | 60.09 | 60.29 | 59.11 | 59.53 | 1,487,620 | -0.86(-1.43%) |
Dec 05, 2014 | 59.24 | 60.48 | 58.86 | 60.39 | 2,386,315 | +1.34(+2.27%) |
Dec 04, 2014 | 59.27 | 59.63 | 58.46 | 59.05 | 2,683,930 | -0.35(-0.58%) |
Dec 03, 2014 | 61.50 | 61.50 | 58.98 | 59.40 | 5,486,263 | -2.31(-3.74%) |
Dec 02, 2014 | 61.02 | 61.85 | 61.02 | 61.70 | 2,801,386 | +0.56(+0.92%) |
Dec 01, 2014 | 61.98 | 62.06 | 60.73 | 61.14 | 1,519,498 | -1.21(-1.94%) |
Nov 28, 2014 | 61.77 | 62.56 | 61.63 | 62.35 | 540,804 | +0.69(+1.11%) |
Nov 26, 2014 | 61.94 | 61.66 | 61.66 | 61.66 | 754,439 | -0.13(-0.21%) |
Nov 25, 2014 | 61.60 | 62.02 | 61.27 | 61.79 | 1,234,648 | +0.17(+0.27%) |
Nov 24, 2014 | 61.14 | 62.03 | 61.01 | 61.62 | 1,801,651 | +0.98(+1.61%) |
Nov 21, 2014 | 60.89 | 61.06 | 60.29 | 60.65 | 1,289,940 | +0.44(+0.73%) |
Nov 20, 2014 | 59.86 | 60.66 | 59.68 | 60.20 | 1,171,127 | +0.18(+0.29%) |
Nov 19, 2014 | 61.19 | 61.19 | 59.59 | 60.03 | 2,273,921 | -1.20(-1.95%) |
Nov 18, 2014 | 62.36 | 62.44 | 61.21 | 61.22 | 1,506,246 | -1.14(-1.83%) |
Nov 17, 2014 | 60.60 | 62.51 | 60.42 | 62.36 | 2,349,722 | +1.82(+3.01%) |
Nov 14, 2014 | 61.01 | 61.13 | 60.32 | 60.54 | 911,505 | -0.46(-0.75%) |
Nov 13, 2014 | 60.84 | 61.49 | 60.45 | 61.00 | 1,546,909 | +0.55(+0.92%) |
Nov 12, 2014 | 60.90 | 61.17 | 60.08 | 60.45 | 1,416,119 | -0.68(-1.12%) |
Nov 11, 2014 | 61.62 | 61.83 | 60.61 | 61.13 | 844,267 | -0.35(-0.57%) |
Nov 10, 2014 | 61.90 | 62.05 | 60.77 | 61.48 | 1,150,787 | -0.43(-0.69%) |
Nov 07, 2014 | 61.76 | 62.46 | 61.50 | 61.90 | 1,737,272 | +0.10(+0.17%) |
Nov 06, 2014 | 59.54 | 61.85 | 59.29 | 61.80 | 2,854,686 | +2.32(+3.90%) |
Nov 05, 2014 | 60.33 | 60.33 | 59.37 | 59.48 | 2,072,790 | -0.10(-0.18%) |
Nov 04, 2014 | 59.83 | 60.41 | 59.32 | 59.59 | 1,732,926 | -0.21(-0.35%) |