Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 67.92 | 68.50 | 67.92 | 68.35 | 401,346 | -0.19(-0.27%) |
Jan 29, 2015 | 68.44 | 69.22 | 67.73 | 68.53 | 358,295 | +0.14(+0.20%) |
Jan 28, 2015 | 69.50 | 69.70 | 68.05 | 68.40 | 300,313 | -0.38(-0.56%) |
Jan 27, 2015 | 68.63 | 69.05 | 67.62 | 68.78 | 380,491 | -0.53(-0.76%) |
Jan 26, 2015 | 68.65 | 69.60 | 68.14 | 69.31 | 376,248 | +0.71(+1.04%) |
Jan 23, 2015 | 67.98 | 69.02 | 67.36 | 68.59 | 270,475 | +0.54(+0.79%) |
Jan 22, 2015 | 66.72 | 68.22 | 65.60 | 68.05 | 306,381 | +1.71(+2.58%) |
Jan 21, 2015 | 67.67 | 67.79 | 66.13 | 66.34 | 497,849 | -1.24(-1.84%) |
Jan 20, 2015 | 67.67 | 67.96 | 66.78 | 67.58 | 305,710 | -0.17(-0.25%) |
Jan 16, 2015 | 67.21 | 68.05 | 66.56 | 67.75 | 311,644 | +0.50(+0.74%) |
Jan 15, 2015 | 67.88 | 68.37 | 66.52 | 67.25 | 245,983 | -0.63(-0.92%) |
Jan 14, 2015 | 67.99 | 68.56 | 66.92 | 67.88 | 268,688 | -0.90(-1.31%) |
Jan 13, 2015 | 69.52 | 70.31 | 68.18 | 68.78 | 262,576 | -0.06(-0.09%) |
Jan 12, 2015 | 69.56 | 69.58 | 68.16 | 68.84 | 344,494 | -0.63(-0.90%) |
Jan 09, 2015 | 69.95 | 69.96 | 68.40 | 69.46 | 307,731 | -0.63(-0.89%) |
Jan 08, 2015 | 68.81 | 70.43 | 68.32 | 70.09 | 540,837 | +1.89(+2.77%) |
Jan 07, 2015 | 65.91 | 68.31 | 65.74 | 68.20 | 257,532 | +2.78(+4.25%) |
Jan 06, 2015 | 66.06 | 67.53 | 65.34 | 65.42 | 565,568 | -0.33(-0.51%) |
Jan 05, 2015 | 66.31 | 66.52 | 65.30 | 65.75 | 236,164 | -0.67(-1.00%) |
Jan 02, 2015 | 67.94 | 67.94 | 65.67 | 66.42 | 237,781 | -1.00(-1.48%) |
Dec 31, 2014 | 67.97 | 67.42 | 67.42 | 67.42 | 202,540 | -0.48(-0.71%) |
Dec 30, 2014 | 67.42 | 68.35 | 67.25 | 67.90 | 233,483 | -0.02(-0.03%) |
Dec 29, 2014 | 65.91 | 68.17 | 65.91 | 67.92 | 354,349 | +2.05(+3.11%) |
Dec 26, 2014 | 65.36 | 66.08 | 65.18 | 65.87 | 173,361 | +0.89(+1.37%) |
Dec 24, 2014 | 64.32 | 64.98 | 64.98 | 64.98 | 117,050 | +0.73(+1.14%) |
Dec 23, 2014 | 63.46 | 64.99 | 63.46 | 64.25 | 252,374 | +0.84(+1.33%) |
Dec 22, 2014 | 64.69 | 64.69 | 63.00 | 63.40 | 201,603 | -0.84(-1.31%) |
Dec 19, 2014 | 63.94 | 64.92 | 62.95 | 64.25 | 493,554 | +0.29(+0.46%) |
Dec 18, 2014 | 63.95 | 64.32 | 62.39 | 63.95 | 259,548 | +1.30(+2.08%) |
Dec 17, 2014 | 62.18 | 62.66 | 60.95 | 62.65 | 335,511 | +0.59(+0.95%) |
Dec 16, 2014 | 61.05 | 63.33 | 60.72 | 62.06 | 608,523 | +0.87(+1.42%) |
Dec 15, 2014 | 62.15 | 62.63 | 60.92 | 61.19 | 260,682 | -0.51(-0.83%) |
Dec 12, 2014 | 60.83 | 62.54 | 60.41 | 61.70 | 234,390 | +0.41(+0.67%) |
Dec 11, 2014 | 60.62 | 62.54 | 60.14 | 61.29 | 278,707 | +1.14(+1.89%) |
Dec 10, 2014 | 61.39 | 62.09 | 60.04 | 60.15 | 220,524 | -1.04(-1.70%) |
Dec 09, 2014 | 59.71 | 61.27 | 59.25 | 61.19 | 267,866 | +1.28(+2.14%) |
Dec 08, 2014 | 60.35 | 61.56 | 59.83 | 59.91 | 269,828 | -0.59(-0.97%) |
Dec 05, 2014 | 61.40 | 61.95 | 60.37 | 60.50 | 252,631 | -1.02(-1.66%) |
Dec 04, 2014 | 62.65 | 62.65 | 61.16 | 61.51 | 304,135 | -0.89(-1.43%) |
Dec 03, 2014 | 60.80 | 62.50 | 60.80 | 62.41 | 200,366 | +1.55(+2.54%) |
Dec 02, 2014 | 59.98 | 61.02 | 59.67 | 60.86 | 201,540 | +1.00(+1.67%) |
Dec 01, 2014 | 61.93 | 62.40 | 59.54 | 59.86 | 422,499 | -2.53(-4.05%) |
Nov 28, 2014 | 61.41 | 62.64 | 60.77 | 62.39 | 253,678 | +0.92(+1.50%) |
Nov 26, 2014 | 62.98 | 61.47 | 61.47 | 61.47 | 224,704 | -1.67(-2.65%) |
Nov 25, 2014 | 61.58 | 63.72 | 61.56 | 63.14 | 629,187 | +2.00(+3.27%) |
Nov 24, 2014 | 61.63 | 61.86 | 60.91 | 61.14 | 400,442 | -0.46(-0.75%) |
Nov 21, 2014 | 63.27 | 63.32 | 61.34 | 61.60 | 416,401 | -1.29(-2.05%) |
Nov 20, 2014 | 61.68 | 62.93 | 61.68 | 62.90 | 226,615 | +1.23(+2.00%) |
Nov 19, 2014 | 60.56 | 61.81 | 60.50 | 61.66 | 399,729 | +1.37(+2.27%) |
Nov 18, 2014 | 59.89 | 60.86 | 59.84 | 60.29 | 271,359 | +0.36(+0.60%) |
Nov 17, 2014 | 59.94 | 60.37 | 59.68 | 59.93 | 255,419 | -0.01(-0.02%) |
Nov 14, 2014 | 59.23 | 60.09 | 59.23 | 59.94 | 244,016 | +0.70(+1.19%) |
Nov 13, 2014 | 59.72 | 59.84 | 59.01 | 59.23 | 254,961 | -0.49(-0.82%) |
Nov 12, 2014 | 57.91 | 59.98 | 57.91 | 59.72 | 265,616 | +1.51(+2.59%) |
Nov 11, 2014 | 58.36 | 58.42 | 57.91 | 58.22 | 273,323 | +0.19(+0.32%) |
Nov 10, 2014 | 58.41 | 58.69 | 57.69 | 58.03 | 278,966 | -0.14(-0.24%) |
Nov 07, 2014 | 57.96 | 58.21 | 56.38 | 58.17 | 437,134 | +0.39(+0.68%) |
Nov 06, 2014 | 55.88 | 58.41 | 55.81 | 57.77 | 690,010 | +1.49(+2.64%) |
Nov 05, 2014 | 57.66 | 57.66 | 56.22 | 56.29 | 231,734 | -0.38(-0.67%) |
Nov 04, 2014 | 55.66 | 56.86 | 55.66 | 56.67 | 484,248 | +0.82(+1.47%) |