Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 59.62 | 60.09 | 56.12 | 56.67 | 194,131 | -3.28(-5.47%) |
Jan 29, 2015 | 59.69 | 60.17 | 59.03 | 59.95 | 99,620 | +0.47(+0.80%) |
Jan 28, 2015 | 60.04 | 60.48 | 58.63 | 59.48 | 109,601 | -0.37(-0.62%) |
Jan 27, 2015 | 56.82 | 59.98 | 56.19 | 59.85 | 198,461 | +2.43(+4.23%) |
Jan 26, 2015 | 57.51 | 57.81 | 54.30 | 57.43 | 548,264 | -0.08(-0.13%) |
Jan 23, 2015 | 59.39 | 59.84 | 57.32 | 57.50 | 139,936 | -1.78(-3.00%) |
Jan 22, 2015 | 58.10 | 59.83 | 57.69 | 59.28 | 140,209 | +1.56(+2.70%) |
Jan 21, 2015 | 58.05 | 58.58 | 57.06 | 57.72 | 166,193 | -0.28(-0.48%) |
Jan 20, 2015 | 58.86 | 58.86 | 57.26 | 58.00 | 104,555 | -0.86(-1.47%) |
Jan 16, 2015 | 56.53 | 58.96 | 56.42 | 58.86 | 127,016 | +2.16(+3.80%) |
Jan 15, 2015 | 58.17 | 58.33 | 56.66 | 56.71 | 80,070 | -1.37(-2.36%) |
Jan 14, 2015 | 56.90 | 58.36 | 56.61 | 58.08 | 87,391 | +0.77(+1.34%) |
Jan 13, 2015 | 57.13 | 58.79 | 56.44 | 57.31 | 88,517 | +0.52(+0.91%) |
Jan 12, 2015 | 57.43 | 57.43 | 55.25 | 56.79 | 144,541 | -0.66(-1.15%) |
Jan 09, 2015 | 59.19 | 59.62 | 56.96 | 57.45 | 201,426 | -1.99(-3.34%) |
Jan 08, 2015 | 59.84 | 60.08 | 58.03 | 59.44 | 157,862 | -0.14(-0.23%) |
Jan 07, 2015 | 58.92 | 59.61 | 57.98 | 59.57 | 77,852 | +1.14(+1.95%) |
Jan 06, 2015 | 59.68 | 59.68 | 57.71 | 58.43 | 150,311 | -1.22(-2.04%) |
Jan 05, 2015 | 60.81 | 61.61 | 58.88 | 59.65 | 82,153 | -1.78(-2.91%) |
Jan 02, 2015 | 63.18 | 63.18 | 60.17 | 61.43 | 103,699 | -1.40(-2.22%) |
Dec 31, 2014 | 63.01 | 62.83 | 62.83 | 62.83 | 110,775 | -0.17(-0.27%) |
Dec 30, 2014 | 63.12 | 63.44 | 62.93 | 63.00 | 72,789 | -0.09(-0.15%) |
Dec 29, 2014 | 62.70 | 63.35 | 61.68 | 63.09 | 65,673 | +0.27(+0.43%) |
Dec 26, 2014 | 62.76 | 62.96 | 61.74 | 62.82 | 47,842 | +0.35(+0.56%) |
Dec 24, 2014 | 62.26 | 62.47 | 62.47 | 62.47 | 70,697 | +0.42(+0.68%) |
Dec 23, 2014 | 61.67 | 63.09 | 61.55 | 62.05 | 49,112 | +0.54(+0.88%) |
Dec 22, 2014 | 61.18 | 61.80 | 59.90 | 61.51 | 75,660 | +0.54(+0.89%) |
Dec 19, 2014 | 61.18 | 61.64 | 60.09 | 60.97 | 345,177 | -0.30(-0.48%) |
Dec 18, 2014 | 59.51 | 61.73 | 59.22 | 61.27 | 127,021 | +2.44(+4.16%) |
Dec 17, 2014 | 58.18 | 59.00 | 57.77 | 58.82 | 123,315 | +0.61(+1.05%) |
Dec 16, 2014 | 58.70 | 59.57 | 58.12 | 58.21 | 104,704 | -0.75(-1.28%) |
Dec 15, 2014 | 60.31 | 61.26 | 58.80 | 58.96 | 93,864 | -1.24(-2.07%) |
Dec 12, 2014 | 60.93 | 61.43 | 59.85 | 60.21 | 164,883 | -1.34(-2.17%) |
Dec 11, 2014 | 61.30 | 62.58 | 60.95 | 61.54 | 109,738 | +0.34(+0.55%) |
Dec 10, 2014 | 62.01 | 62.33 | 60.88 | 61.21 | 142,857 | -1.18(-1.88%) |
Dec 09, 2014 | 60.71 | 62.90 | 60.02 | 62.38 | 213,439 | +0.96(+1.57%) |
Dec 08, 2014 | 63.71 | 63.99 | 60.06 | 61.42 | 146,394 | -2.62(-4.09%) |
Dec 05, 2014 | 63.73 | 64.83 | 63.63 | 64.04 | 123,489 | +0.28(+0.44%) |
Dec 04, 2014 | 64.23 | 65.23 | 63.66 | 63.76 | 108,574 | -0.75(-1.17%) |
Dec 03, 2014 | 64.83 | 64.97 | 64.10 | 64.51 | 92,996 | -0.17(-0.26%) |
Dec 02, 2014 | 61.91 | 64.80 | 61.49 | 64.68 | 280,923 | +2.69(+4.34%) |
Dec 01, 2014 | 63.79 | 63.79 | 61.54 | 61.99 | 131,687 | -2.03(-3.17%) |
Nov 28, 2014 | 64.12 | 65.48 | 63.83 | 64.02 | 64,241 | -0.20(-0.32%) |
Nov 26, 2014 | 64.07 | 64.23 | 64.23 | 64.23 | 127,208 | +0.14(+0.22%) |
Nov 25, 2014 | 64.29 | 64.61 | 63.84 | 64.08 | 86,858 | -0.25(-0.39%) |
Nov 24, 2014 | 64.04 | 64.73 | 63.90 | 64.34 | 149,997 | +0.31(+0.49%) |
Nov 21, 2014 | 65.00 | 65.91 | 63.85 | 64.02 | 138,281 | -0.31(-0.49%) |
Nov 20, 2014 | 63.75 | 64.79 | 63.57 | 64.34 | 110,848 | +0.58(+0.90%) |
Nov 19, 2014 | 65.19 | 65.19 | 63.65 | 63.76 | 121,114 | -1.27(-1.95%) |
Nov 18, 2014 | 64.67 | 65.40 | 63.79 | 65.03 | 76,643 | +0.55(+0.85%) |
Nov 17, 2014 | 66.48 | 66.81 | 64.10 | 64.48 | 140,695 | -2.24(-3.36%) |
Nov 14, 2014 | 65.43 | 67.36 | 65.02 | 66.72 | 101,284 | +1.28(+1.95%) |
Nov 13, 2014 | 66.64 | 67.47 | 65.29 | 65.44 | 106,159 | -1.29(-1.93%) |
Nov 12, 2014 | 66.25 | 67.11 | 65.88 | 66.73 | 155,675 | +0.36(+0.55%) |
Nov 11, 2014 | 66.59 | 67.10 | 65.81 | 66.37 | 178,043 | -0.47(-0.70%) |
Nov 10, 2014 | 67.11 | 67.38 | 65.99 | 66.83 | 151,266 | +0.00(+0.00%) |
Nov 07, 2014 | 66.59 | 67.03 | 65.49 | 66.83 | 178,074 | +0.41(+0.62%) |
Nov 06, 2014 | 65.99 | 66.81 | 65.93 | 66.42 | 157,194 | +0.30(+0.45%) |
Nov 05, 2014 | 64.11 | 66.60 | 64.11 | 66.12 | 347,145 | +2.13(+3.33%) |
Nov 04, 2014 | 60.83 | 64.91 | 60.54 | 63.99 | 287,079 | +3.15(+5.19%) |