Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 60.22 | 60.74 | 60.01 | 60.13 | 348,391 | +0.24(+0.40%) |
Jan 29, 2015 | 59.47 | 59.96 | 58.61 | 59.89 | 425,235 | +0.36(+0.60%) |
Jan 28, 2015 | 60.93 | 60.99 | 59.50 | 59.53 | 476,053 | -0.84(-1.39%) |
Jan 27, 2015 | 60.87 | 61.00 | 60.28 | 60.37 | 323,537 | -1.13(-1.84%) |
Jan 26, 2015 | 61.39 | 61.60 | 61.06 | 61.50 | 1,079,488 | +0.05(+0.08%) |
Jan 23, 2015 | 61.00 | 61.77 | 60.89 | 61.45 | 1,056,821 | +0.52(+0.85%) |
Jan 22, 2015 | 59.94 | 61.06 | 59.45 | 60.93 | 335,862 | +1.39(+2.33%) |
Jan 21, 2015 | 58.92 | 59.85 | 58.68 | 59.54 | 243,841 | +0.89(+1.52%) |
Jan 20, 2015 | 58.63 | 58.80 | 57.98 | 58.65 | 626,071 | +0.22(+0.38%) |
Jan 16, 2015 | 57.42 | 58.44 | 57.42 | 58.43 | 300,251 | +0.88(+1.53%) |
Jan 15, 2015 | 59.16 | 59.27 | 57.53 | 57.55 | 246,961 | -1.45(-2.46%) |
Jan 14, 2015 | 58.90 | 59.29 | 58.39 | 59.00 | 295,141 | -0.44(-0.74%) |
Jan 13, 2015 | 59.83 | 60.59 | 58.85 | 59.44 | 407,121 | +0.07(+0.12%) |
Jan 12, 2015 | 60.17 | 60.17 | 59.08 | 59.37 | 350,342 | -0.71(-1.18%) |
Jan 09, 2015 | 60.69 | 60.71 | 59.85 | 60.08 | 277,692 | -0.51(-0.84%) |
Jan 08, 2015 | 59.74 | 60.60 | 59.50 | 60.59 | 254,525 | +1.18(+1.99%) |
Jan 07, 2015 | 59.85 | 59.85 | 59.18 | 59.41 | 367,180 | +0.15(+0.25%) |
Jan 06, 2015 | 60.12 | 60.24 | 58.67 | 59.26 | 440,583 | -0.80(-1.33%) |
Jan 05, 2015 | 60.85 | 60.86 | 59.77 | 60.06 | 283,539 | -1.19(-1.94%) |
Jan 02, 2015 | 61.65 | 61.80 | 60.79 | 61.25 | 269,163 | -0.07(-0.11%) |
Dec 31, 2014 | 61.82 | 61.32 | 61.32 | 61.32 | 141,000 | -0.37(-0.60%) |
Dec 30, 2014 | 61.79 | 62.15 | 61.52 | 61.69 | 245,498 | -0.35(-0.56%) |
Dec 29, 2014 | 62.26 | 62.45 | 62.03 | 62.04 | 162,192 | -0.40(-0.64%) |
Dec 26, 2014 | 62.26 | 62.61 | 62.24 | 62.44 | 94,142 | +0.24(+0.39%) |
Dec 24, 2014 | 62.29 | 62.20 | 62.20 | 62.20 | 49,300 | +0.04(+0.06%) |
Dec 23, 2014 | 62.46 | 62.55 | 62.11 | 62.16 | 499,875 | -0.09(-0.14%) |
Dec 22, 2014 | 61.71 | 62.26 | 61.62 | 62.25 | 273,432 | +0.74(+1.20%) |
Dec 19, 2014 | 61.06 | 61.64 | 61.03 | 61.51 | 179,266 | +0.51(+0.84%) |
Dec 18, 2014 | 60.65 | 61.00 | 60.53 | 61.00 | 404,684 | +1.40(+2.35%) |
Dec 17, 2014 | 58.37 | 59.79 | 58.37 | 59.60 | 291,213 | +1.43(+2.46%) |
Dec 16, 2014 | 58.90 | 59.51 | 58.14 | 58.17 | 744,597 | -1.05(-1.77%) |
Dec 15, 2014 | 60.16 | 60.42 | 59.16 | 59.22 | 302,359 | -0.55(-0.92%) |
Dec 12, 2014 | 59.76 | 60.37 | 59.75 | 59.77 | 228,717 | -0.52(-0.86%) |
Dec 11, 2014 | 60.06 | 61.04 | 60.05 | 60.29 | 274,576 | +0.46(+0.77%) |
Dec 10, 2014 | 60.76 | 61.06 | 59.81 | 59.83 | 340,688 | -1.07(-1.76%) |
Dec 09, 2014 | 59.58 | 60.95 | 59.34 | 60.90 | 185,530 | +0.52(+0.86%) |
Dec 08, 2014 | 61.21 | 61.43 | 60.09 | 60.38 | 215,559 | -1.03(-1.68%) |
Dec 05, 2014 | 61.52 | 61.59 | 61.26 | 61.41 | 215,141 | +0.03(+0.05%) |
Dec 04, 2014 | 61.09 | 61.47 | 60.95 | 61.38 | 140,031 | +0.22(+0.36%) |
Dec 03, 2014 | 61.16 | 61.30 | 60.76 | 61.16 | 197,770 | -0.06(-0.10%) |
Dec 02, 2014 | 61.06 | 61.22 | 60.76 | 61.22 | 226,383 | +0.33(+0.54%) |
Dec 01, 2014 | 61.89 | 61.89 | 60.85 | 60.89 | 158,333 | -1.26(-2.03%) |
Nov 28, 2014 | 61.92 | 62.36 | 61.92 | 62.15 | 98,730 | +0.10(+0.16%) |
Nov 26, 2014 | 61.66 | 62.05 | 62.05 | 62.05 | 187,100 | +0.32(+0.52%) |
Nov 25, 2014 | 61.52 | 61.76 | 61.23 | 61.73 | 179,871 | +0.18(+0.29%) |
Nov 24, 2014 | 61.23 | 61.56 | 61.15 | 61.55 | 231,909 | +0.38(+0.62%) |
Nov 21, 2014 | 61.79 | 61.82 | 61.07 | 61.17 | 179,165 | +0.03(+0.05%) |
Nov 20, 2014 | 60.57 | 61.33 | 60.50 | 61.14 | 243,669 | +0.15(+0.25%) |
Nov 19, 2014 | 61.59 | 61.59 | 60.84 | 60.99 | 190,596 | -0.61(-0.99%) |
Nov 18, 2014 | 61.61 | 62.00 | 61.56 | 61.60 | 162,152 | +0.07(+0.11%) |
Nov 17, 2014 | 62.05 | 62.22 | 61.27 | 61.53 | 145,027 | -0.67(-1.08%) |
Nov 14, 2014 | 61.28 | 62.24 | 61.28 | 62.20 | 127,862 | +0.87(+1.42%) |
Nov 13, 2014 | 61.75 | 62.02 | 61.16 | 61.33 | 167,742 | -0.27(-0.44%) |
Nov 12, 2014 | 61.23 | 61.68 | 61.02 | 61.60 | 218,782 | +0.26(+0.42%) |
Nov 11, 2014 | 61.00 | 61.35 | 60.83 | 61.34 | 203,399 | +0.39(+0.64%) |
Nov 10, 2014 | 60.43 | 60.98 | 60.30 | 60.95 | 201,983 | +0.50(+0.83%) |
Nov 07, 2014 | 60.35 | 60.61 | 60.13 | 60.45 | 246,662 | +0.08(+0.13%) |
Nov 06, 2014 | 60.13 | 60.42 | 59.90 | 60.37 | 466,243 | +0.13(+0.22%) |
Nov 05, 2014 | 61.26 | 61.26 | 60.06 | 60.24 | 281,937 | -0.81(-1.33%) |
Nov 04, 2014 | 60.74 | 61.08 | 60.50 | 61.05 | 264,834 | -0.09(-0.15%) |