Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 63.54 | 63.73 | 62.66 | 63.83 | 77,283 | -0.19(-0.29%) |
Jan 29, 2015 | 63.82 | 64.51 | 63.12 | 64.01 | 57,857 | +0.53(+0.83%) |
Jan 28, 2015 | 64.62 | 65.88 | 62.97 | 63.48 | 79,449 | -1.19(-1.84%) |
Jan 27, 2015 | 64.65 | 64.99 | 64.14 | 64.67 | 75,551 | -0.59(-0.91%) |
Jan 26, 2015 | 65.06 | 65.35 | 64.45 | 65.27 | 78,400 | +0.01(+0.01%) |
Jan 23, 2015 | 66.35 | 66.35 | 65.13 | 65.26 | 52,667 | -0.92(-1.39%) |
Jan 22, 2015 | 66.03 | 66.23 | 65.15 | 66.18 | 80,883 | +0.38(+0.58%) |
Jan 21, 2015 | 64.22 | 65.90 | 64.22 | 65.80 | 52,692 | +1.27(+1.97%) |
Jan 20, 2015 | 64.46 | 64.90 | 63.43 | 64.52 | 40,789 | +0.25(+0.38%) |
Jan 16, 2015 | 62.93 | 64.41 | 62.52 | 64.28 | 60,733 | +1.12(+1.78%) |
Jan 15, 2015 | 64.90 | 65.12 | 62.91 | 63.16 | 47,042 | -1.56(-2.42%) |
Jan 14, 2015 | 63.90 | 64.99 | 63.64 | 64.72 | 57,760 | +0.11(+0.18%) |
Jan 13, 2015 | 64.73 | 66.23 | 63.54 | 64.60 | 69,061 | +0.55(+0.85%) |
Jan 12, 2015 | 64.40 | 64.81 | 63.56 | 64.06 | 67,959 | -0.40(-0.62%) |
Jan 09, 2015 | 64.41 | 64.75 | 63.54 | 64.45 | 61,118 | -0.03(-0.04%) |
Jan 08, 2015 | 64.15 | 65.93 | 64.15 | 64.48 | 103,097 | +0.82(+1.29%) |
Jan 07, 2015 | 63.11 | 64.26 | 62.02 | 63.66 | 79,353 | +0.86(+1.36%) |
Jan 06, 2015 | 63.34 | 64.02 | 61.50 | 62.80 | 120,184 | -0.64(-1.02%) |
Jan 05, 2015 | 63.67 | 64.48 | 63.12 | 63.45 | 79,890 | -0.72(-1.11%) |
Jan 02, 2015 | 66.30 | 66.94 | 63.17 | 64.16 | 59,932 | -2.09(-3.16%) |
Dec 31, 2014 | 67.09 | 66.26 | 66.26 | 66.26 | 63,076 | -0.58(-0.87%) |
Dec 30, 2014 | 66.82 | 67.10 | 65.88 | 66.84 | 46,449 | +0.09(+0.13%) |
Dec 29, 2014 | 66.94 | 67.32 | 66.65 | 66.75 | 36,612 | -0.02(-0.03%) |
Dec 26, 2014 | 66.66 | 67.26 | 65.79 | 66.77 | 36,581 | +0.11(+0.16%) |
Dec 24, 2014 | 66.63 | 66.66 | 66.66 | 66.66 | 34,992 | +0.13(+0.20%) |
Dec 23, 2014 | 65.76 | 67.14 | 65.68 | 66.53 | 59,036 | +0.87(+1.32%) |
Dec 22, 2014 | 64.95 | 65.81 | 64.51 | 65.66 | 59,929 | +0.79(+1.21%) |
Dec 19, 2014 | 64.14 | 65.28 | 63.52 | 64.88 | 260,260 | +0.64(+1.00%) |
Dec 18, 2014 | 63.45 | 64.59 | 62.63 | 64.23 | 72,067 | +1.49(+2.38%) |
Dec 17, 2014 | 61.20 | 62.83 | 60.33 | 62.74 | 83,656 | +1.86(+3.06%) |
Dec 16, 2014 | 60.18 | 61.53 | 59.46 | 60.88 | 93,024 | +0.74(+1.23%) |
Dec 15, 2014 | 59.96 | 60.79 | 59.55 | 60.14 | 66,814 | +0.33(+0.55%) |
Dec 12, 2014 | 59.72 | 60.34 | 59.21 | 59.81 | 56,174 | -0.44(-0.73%) |
Dec 11, 2014 | 59.98 | 60.88 | 59.75 | 60.25 | 63,783 | +0.63(+1.05%) |
Dec 10, 2014 | 60.20 | 60.94 | 59.41 | 59.62 | 73,372 | -1.10(-1.81%) |
Dec 09, 2014 | 58.74 | 60.95 | 58.61 | 60.72 | 107,676 | +1.56(+2.65%) |
Dec 08, 2014 | 59.48 | 60.09 | 59.48 | 59.16 | 82,986 | -0.69(-1.16%) |
Dec 05, 2014 | 58.78 | 60.65 | 58.59 | 59.85 | 108,223 | +1.01(+1.72%) |
Dec 04, 2014 | 58.93 | 59.30 | 58.26 | 58.84 | 135,696 | -0.04(-0.07%) |
Dec 03, 2014 | 58.67 | 59.32 | 58.46 | 58.89 | 79,149 | +0.42(+0.72%) |
Dec 02, 2014 | 57.60 | 58.77 | 57.34 | 58.46 | 77,430 | +0.89(+1.54%) |
Dec 01, 2014 | 58.43 | 58.43 | 57.57 | 57.58 | 61,359 | -0.74(-1.27%) |
Nov 28, 2014 | 58.91 | 60.15 | 58.24 | 58.31 | 41,521 | -0.79(-1.34%) |
Nov 26, 2014 | 59.25 | 59.10 | 59.10 | 59.10 | 50,958 | -0.34(-0.58%) |
Nov 25, 2014 | 58.64 | 59.98 | 58.48 | 59.45 | 69,851 | +0.76(+1.30%) |
Nov 24, 2014 | 58.46 | 59.03 | 58.41 | 58.68 | 43,686 | +0.23(+0.39%) |
Nov 21, 2014 | 59.02 | 59.70 | 58.12 | 58.45 | 59,139 | +0.04(+0.06%) |
Nov 20, 2014 | 57.79 | 58.65 | 57.51 | 58.42 | 38,634 | +0.49(+0.85%) |
Nov 19, 2014 | 58.67 | 58.89 | 57.38 | 57.93 | 44,302 | -0.56(-0.96%) |
Nov 18, 2014 | 58.01 | 58.88 | 58.01 | 58.49 | 58,761 | +0.78(+1.36%) |
Nov 17, 2014 | 58.72 | 58.91 | 57.68 | 57.71 | 34,492 | -0.88(-1.50%) |
Nov 14, 2014 | 58.59 | 58.96 | 58.38 | 58.59 | 44,265 | -0.04(-0.08%) |
Nov 13, 2014 | 58.95 | 59.09 | 58.35 | 58.63 | 43,788 | -0.27(-0.46%) |
Nov 12, 2014 | 58.30 | 59.13 | 56.36 | 58.90 | 101,516 | +0.38(+0.65%) |
Nov 11, 2014 | 58.90 | 59.13 | 57.72 | 58.52 | 102,968 | -0.14(-0.24%) |
Nov 10, 2014 | 58.76 | 59.12 | 58.41 | 58.67 | 102,968 | -0.24(-0.40%) |
Nov 07, 2014 | 58.88 | 59.24 | 58.45 | 58.90 | 69,891 | -0.19(-0.33%) |
Nov 06, 2014 | 59.01 | 59.47 | 58.85 | 59.10 | 55,384 | +0.09(+0.15%) |
Nov 05, 2014 | 59.17 | 59.25 | 58.55 | 59.01 | 71,860 | +0.41(+0.71%) |
Nov 04, 2014 | 57.87 | 58.81 | 57.59 | 58.59 | 66,201 | +0.57(+0.98%) |