Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 61.80 | 61.91 | 61.00 | 61.06 | 4,422,568 | -1.42(-2.27%) |
Jan 29, 2015 | 62.50 | 62.69 | 61.40 | 62.48 | 2,218,334 | -0.04(-0.06%) |
Jan 28, 2015 | 63.80 | 63.80 | 62.51 | 62.52 | 1,882,355 | -0.70(-1.11%) |
Jan 27, 2015 | 63.20 | 63.43 | 62.54 | 63.22 | 2,374,575 | -0.27(-0.43%) |
Jan 26, 2015 | 64.13 | 64.28 | 63.30 | 63.49 | 1,388,189 | -0.33(-0.52%) |
Jan 23, 2015 | 64.23 | 64.66 | 63.82 | 63.82 | 1,872,370 | +0.04(+0.06%) |
Jan 22, 2015 | 64.05 | 63.78 | 3,192,001 | +0.99(+1.58%) | ||
Jan 21, 2015 | 61.40 | 63.15 | 61.33 | 62.79 | 3,916,743 | +1.15(+1.87%) |
Jan 20, 2015 | 61.60 | 62.05 | 61.43 | 61.64 | 3,206,414 | -0.01(-0.02%) |
Jan 19, 2015 | 61.93 | 61.93 | 61.08 | 61.65 | 929,500 | +0.03(+0.05%) |
Jan 16, 2015 | 61.11 | 62.02 | 60.97 | 61.62 | 3,143,871 | +0.28(+0.46%) |
Jan 15, 2015 | 62.45 | 61.34 | 3,069,230 | -0.31(-0.50%) | ||
Jan 14, 2015 | 61.11 | 61.75 | 60.75 | 61.65 | 3,720,090 | -0.27(-0.44%) |
Jan 13, 2015 | 61.92 | 3,591,980 | -0.15(-0.24%) | |||
Jan 12, 2015 | 62.65 | 62.79 | 61.70 | 62.07 | 4,087,447 | -0.94(-1.49%) |
Jan 09, 2015 | 64.43 | 64.43 | 62.81 | 63.01 | 2,934,784 | -1.17(-1.82%) |
Jan 08, 2015 | 64.00 | 64.56 | 63.72 | 64.18 | 2,505,206 | +0.51(+0.80%) |
Jan 07, 2015 | 63.89 | 64.54 | 63.26 | 63.67 | 3,338,986 | +0.18(+0.28%) |
Jan 06, 2015 | 63.80 | 64.00 | 62.71 | 63.49 | 2,961,386 | -0.80(-1.24%) |
Jan 05, 2015 | 65.09 | 65.33 | 63.67 | 64.29 | 2,613,287 | -1.25(-1.91%) |
Jan 02, 2015 | 65.90 | 66.20 | 65.27 | 65.54 | 2,145,316 | -0.77(-1.16%) |
Dec 31, 2014 | 66.31 | 66.31 | 66.31 | 0 | -0.08(-0.12%) | |
Dec 30, 2014 | 67.07 | 67.20 | 66.16 | 66.39 | 1,722,823 | -0.57(-0.85%) |
Dec 29, 2014 | 66.34 | 67.30 | 66.32 | 66.96 | 2,187,187 | +0.69(+1.04%) |
Dec 24, 2014 | 66.27 | 66.27 | 66.27 | 0 | +0.04(+0.06%) | |
Dec 23, 2014 | 65.75 | 66.42 | 65.63 | 66.23 | 1,716,125 | +0.75(+1.15%) |
Dec 22, 2014 | 65.60 | 65.94 | 65.32 | 65.48 | 1,704,368 | +0.39(+0.60%) |
Dec 19, 2014 | 65.27 | 65.47 | 64.49 | 65.09 | 9,080,122 | +0.15(+0.23%) |
Dec 18, 2014 | 66.13 | 66.13 | 64.42 | 64.94 | 4,313,149 | -0.09(-0.14%) |
Dec 17, 2014 | 64.35 | 65.44 | 63.75 | 65.03 | 3,089,518 | +0.84(+1.31%) |
Dec 16, 2014 | 65.02 | 64.19 | 4,030,489 | +0.48(+0.75%) | ||
Dec 15, 2014 | 63.82 | 64.13 | 63.12 | 63.71 | 2,910,279 | -0.01(-0.02%) |
Dec 12, 2014 | 64.21 | 64.44 | 63.47 | 63.72 | 2,573,303 | -0.60(-0.93%) |
Dec 11, 2014 | 64.10 | 65.16 | 63.77 | 64.32 | 2,713,440 | +0.21(+0.33%) |
Dec 10, 2014 | 65.27 | 65.35 | 63.39 | 64.11 | 3,450,456 | -1.27(-1.94%) |
Dec 09, 2014 | 64.40 | 65.38 | 64.11 | 65.38 | 2,650,365 | +0.31(+0.48%) |
Dec 08, 2014 | 65.77 | 65.89 | 62.89 | 65.07 | 4,452,083 | -1.13(-1.71%) |
Dec 05, 2014 | 67.61 | 67.62 | 65.88 | 66.20 | 3,167,248 | -1.38(-2.04%) |
Dec 04, 2014 | 68.84 | 69.06 | 67.13 | 67.58 | 2,698,418 | -1.41(-2.04%) |
Dec 03, 2014 | 68.76 | 69.10 | 68.43 | 68.99 | 1,420,685 | +0.05(+0.07%) |
Dec 02, 2014 | 69.00 | 69.41 | 68.72 | 68.94 | 2,238,566 | -0.19(-0.27%) |
Dec 01, 2014 | 70.41 | 70.85 | 69.13 | 69.13 | 3,588,836 | -1.37(-1.94%) |
Nov 28, 2014 | 70.75 | 71.17 | 70.45 | 70.50 | 1,454,798 | -0.35(-0.49%) |
Nov 27, 2014 | 70.37 | 70.90 | 70.20 | 70.85 | 1,129,967 | +0.65(+0.93%) |
Nov 26, 2014 | 70.18 | 70.44 | 70.04 | 70.20 | 998,402 | +0.07(+0.10%) |
Nov 25, 2014 | 70.29 | 70.55 | 69.93 | 70.13 | 1,910,689 | -0.06(-0.09%) |
Nov 24, 2014 | 70.28 | 70.45 | 69.81 | 70.19 | 1,142,598 | +0.19(+0.27%) |
Nov 21, 2014 | 70.15 | 70.44 | 70.00 | 70.00 | 1,603,437 | +0.08(+0.11%) |
Nov 20, 2014 | 69.70 | 70.00 | 69.58 | 69.92 | 1,546,794 | +0.26(+0.37%) |
Nov 19, 2014 | 69.36 | 69.74 | 69.13 | 69.66 | 1,449,609 | +0.49(+0.71%) |
Nov 18, 2014 | 69.00 | 69.31 | 68.83 | 69.17 | 1,472,511 | +0.40(+0.58%) |
Nov 17, 2014 | 68.69 | 69.27 | 68.68 | 68.77 | 2,184,434 | +0.11(+0.16%) |
Nov 14, 2014 | 68.70 | 68.81 | 68.36 | 68.66 | 1,515,082 | -0.08(-0.12%) |
Nov 13, 2014 | 68.89 | 68.95 | 68.40 | 68.74 | 1,167,525 | +0.15(+0.22%) |
Nov 12, 2014 | 68.37 | 68.62 | 67.94 | 68.59 | 1,842,526 | +0.20(+0.29%) |
Nov 11, 2014 | 68.30 | 68.70 | 68.18 | 68.39 | 944,117 | +0.19(+0.28%) |
Nov 10, 2014 | 67.68 | 68.22 | 67.58 | 68.20 | 1,731,349 | +0.72(+1.07%) |
Nov 07, 2014 | 67.14 | 67.75 | 66.98 | 67.48 | 1,614,528 | +0.26(+0.39%) |
Nov 06, 2014 | 67.51 | 67.83 | 66.96 | 67.22 | 2,581,422 | -0.12(-0.18%) |
Nov 05, 2014 | 67.30 | 67.52 | 66.75 | 67.34 | 4,655,793 | +0.15(+0.22%) |
Nov 04, 2014 | 68.00 | 68.26 | 66.99 | 67.19 | 4,001,773 | -1.59(-2.31%) |