Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 62.29 | 62.49 | 59.47 | 59.55 | 22,201 | -4.07(-6.40%) |
Jan 29, 2015 | 61.86 | 64.32 | 61.42 | 63.62 | 49,061 | +3.92(+6.57%) |
Jan 28, 2015 | 59.67 | 60.03 | 59.07 | 59.70 | 11,973 | +1.46(+2.51%) |
Jan 27, 2015 | 59.66 | 59.66 | 58.80 | 58.24 | 17,584 | -2.25(-3.72%) |
Jan 26, 2015 | 59.62 | 60.94 | 59.62 | 60.49 | 11,791 | +1.94(+3.31%) |
Jan 23, 2015 | 58.31 | 59.55 | 58.12 | 58.55 | 21,014 | +1.46(+2.55%) |
Jan 22, 2015 | 57.43 | 58.33 | 56.60 | 57.09 | 33,752 | -1.54(-2.62%) |
Jan 21, 2015 | 57.02 | 59.76 | 57.02 | 58.63 | 25,569 | -0.10(-0.16%) |
Jan 20, 2015 | 59.37 | 59.61 | 58.08 | 58.73 | 17,565 | -2.51(-4.10%) |
Jan 16, 2015 | 62.40 | 62.40 | 60.39 | 61.24 | 29,666 | -2.35(-3.70%) |
Jan 15, 2015 | 64.69 | 64.69 | 61.67 | 63.59 | 23,221 | -5.00(-7.29%) |
Jan 14, 2015 | 66.97 | 68.59 | 66.71 | 68.59 | 13,730 | +0.16(+0.23%) |
Jan 13, 2015 | 66.94 | 68.86 | 66.90 | 68.43 | 12,879 | +0.42(+0.62%) |
Jan 12, 2015 | 69.64 | 69.94 | 67.75 | 68.01 | 10,044 | -2.25(-3.20%) |
Jan 09, 2015 | 71.33 | 71.39 | 70.14 | 70.26 | 19,731 | -2.37(-3.26%) |
Jan 08, 2015 | 71.95 | 72.72 | 71.00 | 72.63 | 25,536 | +0.96(+1.34%) |
Jan 07, 2015 | 71.54 | 71.98 | 71.02 | 71.67 | 13,087 | +0.89(+1.26%) |
Jan 06, 2015 | 72.05 | 72.52 | 69.49 | 70.78 | 41,034 | -2.26(-3.09%) |
Jan 05, 2015 | 75.05 | 75.05 | 72.76 | 73.04 | 26,926 | -3.54(-4.62%) |
Jan 02, 2015 | 79.75 | 79.87 | 75.49 | 76.58 | 71,878 | -0.59(-0.76%) |
Dec 31, 2014 | 74.81 | 77.17 | 77.17 | 77.17 | 16,800 | +2.66(+3.57%) |
Dec 30, 2014 | 74.63 | 74.74 | 72.62 | 74.51 | 45,350 | -2.84(-3.67%) |
Dec 29, 2014 | 76.53 | 78.29 | 76.53 | 77.35 | 19,386 | +2.20(+2.92%) |
Dec 26, 2014 | 75.25 | 75.82 | 74.68 | 75.15 | 34,551 | -4.49(-5.64%) |
Dec 24, 2014 | 79.58 | 79.64 | 79.64 | 79.64 | 5,000 | -0.08(-0.10%) |
Dec 23, 2014 | 78.83 | 79.81 | 78.51 | 79.72 | 29,470 | -0.41(-0.51%) |
Dec 22, 2014 | 75.47 | 80.27 | 75.24 | 80.13 | 92,874 | +4.76(+6.32%) |
Dec 19, 2014 | 75.23 | 75.43 | 74.88 | 75.37 | 6,862 | +0.43(+0.57%) |
Dec 18, 2014 | 73.73 | 75.94 | 73.56 | 74.94 | 8,275 | -1.80(-2.34%) |
Dec 17, 2014 | 74.62 | 77.56 | 74.31 | 76.74 | 27,771 | +1.54(+2.04%) |
Dec 16, 2014 | 72.75 | 76.59 | 72.34 | 75.20 | 21,889 | -0.92(-1.21%) |
Dec 15, 2014 | 72.78 | 76.13 | 71.86 | 76.12 | 30,326 | +5.50(+7.79%) |
Dec 12, 2014 | 70.64 | 71.77 | 70.21 | 70.62 | 8,415 | +0.91(+1.30%) |
Dec 11, 2014 | 71.38 | 71.69 | 69.13 | 69.71 | 32,326 | +0.04(+0.06%) |
Dec 10, 2014 | 69.08 | 69.89 | 68.66 | 69.67 | 37,027 | +0.12(+0.17%) |
Dec 09, 2014 | 71.98 | 71.98 | 68.33 | 69.55 | 40,260 | -4.67(-6.29%) |
Dec 08, 2014 | 75.90 | 76.74 | 73.63 | 74.22 | 47,391 | -2.65(-3.45%) |
Dec 05, 2014 | 75.69 | 77.27 | 75.59 | 76.87 | 27,197 | +2.79(+3.76%) |
Dec 04, 2014 | 73.91 | 74.25 | 73.52 | 74.08 | 6,023 | +0.65(+0.89%) |
Dec 03, 2014 | 74.68 | 74.92 | 72.89 | 73.43 | 11,872 | -2.34(-3.09%) |
Dec 02, 2014 | 75.65 | 76.48 | 74.93 | 75.77 | 13,880 | +2.61(+3.57%) |
Dec 01, 2014 | 79.72 | 79.72 | 71.73 | 73.16 | 74,779 | -9.93(-11.96%) |
Nov 28, 2014 | 80.44 | 83.19 | 79.60 | 83.09 | 33,903 | +6.33(+8.25%) |
Nov 26, 2014 | 76.32 | 76.76 | 76.76 | 76.76 | 7,300 | +0.38(+0.50%) |
Nov 25, 2014 | 76.75 | 77.00 | 76.00 | 76.38 | 15,800 | -0.07(-0.10%) |
Nov 24, 2014 | 76.22 | 77.00 | 76.16 | 76.45 | 37,104 | +0.39(+0.52%) |
Nov 21, 2014 | 75.00 | 77.55 | 75.00 | 76.06 | 37,503 | -1.16(-1.51%) |
Nov 20, 2014 | 77.85 | 78.53 | 77.00 | 77.22 | 16,710 | -2.38(-2.98%) |
Nov 19, 2014 | 76.95 | 80.98 | 76.55 | 79.60 | 67,684 | +2.77(+3.61%) |
Nov 18, 2014 | 77.12 | 77.79 | 76.72 | 76.83 | 31,512 | -2.01(-2.55%) |
Nov 17, 2014 | 79.08 | 79.83 | 78.65 | 78.84 | 81,608 | +0.68(+0.87%) |
Nov 14, 2014 | 86.51 | 86.51 | 77.54 | 78.16 | 55,317 | -6.21(-7.36%) |
Nov 13, 2014 | 83.94 | 84.87 | 83.09 | 84.37 | 12,880 | -0.31(-0.37%) |
Nov 12, 2014 | 83.45 | 85.25 | 83.38 | 84.68 | 17,124 | +1.09(+1.31%) |
Nov 11, 2014 | 85.77 | 86.09 | 81.99 | 83.59 | 29,092 | -3.63(-4.17%) |
Nov 10, 2014 | 83.09 | 87.47 | 83.08 | 87.22 | 39,378 | +5.83(+7.16%) |
Nov 07, 2014 | 86.62 | 86.83 | 81.20 | 81.39 | 108,375 | -7.36(-8.29%) |
Nov 06, 2014 | 88.66 | 89.15 | 87.44 | 88.75 | 60,446 | -0.34(-0.38%) |
Nov 05, 2014 | 88.93 | 89.26 | 85.04 | 89.09 | 93,429 | +5.29(+6.31%) |
Nov 04, 2014 | 83.96 | 83.98 | 82.57 | 83.80 | 19,742 | -0.09(-0.11%) |