Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 70.65 | 72.39 | 69.76 | 69.92 | 832,002 | -0.62(-0.88%) |
Jan 29, 2015 | 69.02 | 70.58 | 67.09 | 70.55 | 574,224 | +1.67(+2.43%) |
Jan 28, 2015 | 72.77 | 73.05 | 68.68 | 68.87 | 774,953 | -3.07(-4.26%) |
Jan 27, 2015 | 71.20 | 73.36 | 70.89 | 71.94 | 678,218 | -0.77(-1.06%) |
Jan 26, 2015 | 70.98 | 72.95 | 69.86 | 72.71 | 515,653 | +2.26(+3.21%) |
Jan 23, 2015 | 69.10 | 70.63 | 69.00 | 70.45 | 478,739 | +0.66(+0.94%) |
Jan 22, 2015 | 69.77 | 69.79 | 65.56 | 69.79 | 912,516 | +0.95(+1.39%) |
Jan 21, 2015 | 70.31 | 70.79 | 68.33 | 68.83 | 661,120 | -1.91(-2.70%) |
Jan 20, 2015 | 69.63 | 70.99 | 67.18 | 70.75 | 788,369 | +2.29(+3.34%) |
Jan 16, 2015 | 64.06 | 68.51 | 64.03 | 68.46 | 683,332 | +4.24(+6.60%) |
Jan 15, 2015 | 68.21 | 68.66 | 64.07 | 64.22 | 686,923 | -3.39(-5.01%) |
Jan 14, 2015 | 65.43 | 68.14 | 65.43 | 67.61 | 621,942 | +0.28(+0.42%) |
Jan 13, 2015 | 69.09 | 70.56 | 65.83 | 67.33 | 1,031,960 | +0.06(+0.08%) |
Jan 12, 2015 | 67.53 | 68.58 | 67.18 | 67.27 | 660,626 | +0.65(+0.97%) |
Jan 09, 2015 | 67.90 | 67.93 | 65.34 | 66.62 | 800,103 | -0.50(-0.74%) |
Jan 08, 2015 | 67.93 | 68.05 | 65.95 | 67.12 | 812,468 | +1.06(+1.61%) |
Jan 07, 2015 | 63.19 | 66.06 | 62.88 | 66.06 | 778,302 | +4.59(+7.47%) |
Jan 06, 2015 | 64.18 | 65.08 | 60.33 | 61.47 | 889,147 | -2.14(-3.36%) |
Jan 05, 2015 | 62.68 | 65.07 | 62.62 | 63.60 | 451,495 | -0.24(-0.38%) |
Jan 02, 2015 | 63.85 | 65.06 | 62.67 | 63.84 | 597,829 | +1.16(+1.85%) |
Dec 31, 2014 | 63.28 | 62.68 | 62.68 | 62.68 | 1,101,144 | -0.46(-0.74%) |
Dec 30, 2014 | 63.43 | 64.63 | 62.95 | 63.15 | 436,411 | -1.50(-2.33%) |
Dec 29, 2014 | 64.58 | 64.93 | 63.39 | 64.65 | 411,978 | +0.61(+0.95%) |
Dec 26, 2014 | 62.43 | 64.15 | 61.94 | 64.04 | 721,914 | +2.85(+4.66%) |
Dec 24, 2014 | 58.38 | 61.19 | 61.19 | 61.19 | 1,686,952 | +1.91(+3.23%) |
Dec 23, 2014 | 65.93 | 65.93 | 58.11 | 59.28 | 1,900,626 | -6.00(-9.20%) |
Dec 22, 2014 | 67.28 | 67.28 | 63.98 | 65.28 | 1,094,507 | -3.53(-5.12%) |
Dec 19, 2014 | 67.89 | 69.53 | 66.03 | 68.81 | 749,364 | +1.39(+2.07%) |
Dec 18, 2014 | 65.62 | 67.41 | 64.44 | 67.41 | 808,063 | +4.45(+7.06%) |
Dec 17, 2014 | 59.94 | 63.12 | 58.97 | 62.97 | 631,830 | +3.88(+6.56%) |
Dec 16, 2014 | 59.69 | 62.63 | 58.76 | 59.09 | 627,271 | -1.47(-2.42%) |
Dec 15, 2014 | 64.69 | 65.35 | 60.20 | 60.56 | 994,745 | -3.79(-5.88%) |
Dec 12, 2014 | 64.93 | 66.30 | 64.08 | 64.35 | 458,298 | -1.58(-2.39%) |
Dec 11, 2014 | 66.14 | 68.18 | 65.51 | 65.93 | 499,713 | +0.76(+1.17%) |
Dec 10, 2014 | 68.33 | 68.33 | 65.04 | 65.17 | 515,023 | -2.81(-4.13%) |
Dec 09, 2014 | 66.42 | 68.34 | 64.53 | 67.97 | 530,385 | +0.43(+0.64%) |
Dec 08, 2014 | 65.44 | 68.77 | 65.44 | 67.54 | 599,609 | +2.11(+3.23%) |
Dec 05, 2014 | 64.39 | 65.56 | 64.39 | 65.43 | 280,269 | +1.04(+1.61%) |
Dec 04, 2014 | 65.31 | 65.53 | 63.93 | 64.39 | 307,541 | -0.91(-1.40%) |
Dec 03, 2014 | 65.24 | 65.31 | 63.43 | 65.31 | 430,789 | +0.66(+1.02%) |
Dec 02, 2014 | 62.86 | 64.93 | 62.86 | 64.65 | 455,865 | +2.59(+4.18%) |
Dec 01, 2014 | 62.93 | 63.58 | 61.61 | 62.06 | 399,409 | -1.75(-2.75%) |
Nov 28, 2014 | 63.60 | 64.77 | 62.99 | 63.81 | 396,037 | +0.43(+0.69%) |
Nov 26, 2014 | 61.92 | 63.37 | 63.37 | 63.37 | 597,020 | +1.67(+2.70%) |
Nov 25, 2014 | 62.44 | 62.44 | 60.62 | 61.71 | 387,376 | -0.15(-0.25%) |
Nov 24, 2014 | 60.21 | 61.86 | 60.07 | 61.86 | 514,020 | +2.24(+3.76%) |
Nov 21, 2014 | 60.51 | 61.24 | 59.48 | 59.62 | 345,120 | +0.22(+0.37%) |
Nov 20, 2014 | 58.89 | 60.07 | 58.36 | 59.40 | 158,018 | -0.02(-0.03%) |
Nov 19, 2014 | 59.72 | 60.51 | 58.69 | 59.41 | 249,687 | -0.38(-0.63%) |
Nov 18, 2014 | 57.94 | 60.03 | 57.69 | 59.79 | 371,213 | +2.35(+4.10%) |
Nov 17, 2014 | 56.84 | 58.75 | 56.72 | 57.44 | 332,803 | +0.32(+0.56%) |
Nov 14, 2014 | 59.23 | 59.44 | 56.24 | 57.12 | 604,536 | -2.34(-3.93%) |
Nov 13, 2014 | 60.32 | 61.19 | 58.94 | 59.46 | 532,647 | -0.88(-1.46%) |
Nov 12, 2014 | 59.68 | 60.57 | 59.23 | 60.34 | 286,211 | -0.09(-0.16%) |
Nov 11, 2014 | 60.42 | 60.99 | 59.44 | 60.43 | 362,708 | +0.45(+0.76%) |
Nov 10, 2014 | 58.63 | 59.98 | 57.94 | 59.98 | 613,999 | +1.98(+3.41%) |
Nov 07, 2014 | 59.15 | 59.31 | 56.57 | 58.00 | 579,157 | -1.18(-1.99%) |
Nov 06, 2014 | 57.89 | 59.28 | 57.53 | 59.18 | 491,708 | +1.79(+3.12%) |
Nov 05, 2014 | 60.74 | 60.74 | 56.99 | 57.39 | 675,834 | -1.86(-3.14%) |
Nov 04, 2014 | 59.68 | 60.35 | 58.54 | 59.24 | 541,154 | -1.27(-2.10%) |