Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 62.76 | 62.85 | 61.62 | 61.72 | 1,529,358 | -1.71(-2.69%) |
Jan 29, 2015 | 62.78 | 63.46 | 61.76 | 63.42 | 1,665,694 | +0.67(+1.06%) |
Jan 28, 2015 | 63.25 | 64.15 | 62.67 | 62.76 | 1,268,412 | -0.28(-0.44%) |
Jan 27, 2015 | 62.80 | 63.28 | 62.13 | 63.03 | 1,554,740 | -0.51(-0.81%) |
Jan 26, 2015 | 63.10 | 63.92 | 62.98 | 63.54 | 1,246,469 | +0.07(+0.12%) |
Jan 23, 2015 | 63.48 | 63.81 | 63.18 | 63.47 | 1,234,278 | +0.00(+0.00%) |
Jan 22, 2015 | 62.49 | 63.59 | 61.98 | 63.47 | 1,313,865 | +1.16(+1.87%) |
Jan 21, 2015 | 60.95 | 62.44 | 60.73 | 62.31 | 1,110,810 | +1.16(+1.90%) |
Jan 20, 2015 | 61.47 | 61.75 | 60.47 | 61.15 | 1,305,170 | +0.15(+0.24%) |
Jan 16, 2015 | 60.31 | 61.09 | 60.02 | 61.00 | 1,680,010 | +0.40(+0.66%) |
Jan 15, 2015 | 60.94 | 61.24 | 60.17 | 60.60 | 2,066,358 | -0.34(-0.56%) |
Jan 14, 2015 | 60.77 | 61.28 | 60.47 | 60.94 | 2,044,147 | -0.97(-1.56%) |
Jan 13, 2015 | 63.11 | 63.70 | 61.24 | 61.91 | 1,519,381 | -0.64(-1.03%) |
Jan 12, 2015 | 62.91 | 63.29 | 62.12 | 62.55 | 980,266 | -0.50(-0.80%) |
Jan 09, 2015 | 63.41 | 64.06 | 62.95 | 63.06 | 1,467,498 | -0.12(-0.19%) |
Jan 08, 2015 | 62.62 | 63.44 | 62.61 | 63.18 | 2,230,811 | +1.89(+3.09%) |
Jan 07, 2015 | 60.15 | 61.40 | 60.10 | 61.28 | 1,854,940 | +1.90(+3.20%) |
Jan 06, 2015 | 60.07 | 60.44 | 58.85 | 59.38 | 1,671,791 | -0.28(-0.48%) |
Jan 05, 2015 | 59.65 | 60.33 | 59.56 | 59.67 | 1,586,140 | -0.37(-0.61%) |
Jan 02, 2015 | 60.67 | 60.87 | 59.29 | 60.03 | 1,003,447 | -0.54(-0.89%) |
Dec 31, 2014 | 61.17 | 60.57 | 60.57 | 60.57 | 749,143 | -0.31(-0.51%) |
Dec 30, 2014 | 61.50 | 61.79 | 60.85 | 60.88 | 615,083 | -0.96(-1.55%) |
Dec 29, 2014 | 61.55 | 62.30 | 61.18 | 61.84 | 558,250 | +0.14(+0.22%) |
Dec 26, 2014 | 62.05 | 62.30 | 61.67 | 61.70 | 841,393 | -0.28(-0.45%) |
Dec 24, 2014 | 62.37 | 61.98 | 61.98 | 61.98 | 458,418 | -0.46(-0.73%) |
Dec 23, 2014 | 62.18 | 62.54 | 61.46 | 62.43 | 873,100 | +0.66(+1.07%) |
Dec 22, 2014 | 61.77 | 62.08 | 61.45 | 61.77 | 794,787 | +0.07(+0.12%) |
Dec 19, 2014 | 62.46 | 62.98 | 61.43 | 61.70 | 2,337,466 | -0.60(-0.97%) |
Dec 18, 2014 | 60.65 | 62.30 | 60.56 | 62.30 | 1,771,215 | +2.43(+4.06%) |
Dec 17, 2014 | 57.60 | 59.97 | 57.55 | 59.87 | 1,891,154 | +2.19(+3.79%) |
Dec 16, 2014 | 58.25 | 59.13 | 57.66 | 57.68 | 1,626,319 | -0.87(-1.49%) |
Dec 15, 2014 | 59.12 | 59.63 | 58.28 | 58.55 | 1,441,521 | -0.27(-0.46%) |
Dec 12, 2014 | 60.10 | 60.50 | 58.74 | 58.82 | 2,005,112 | -1.97(-3.24%) |
Dec 11, 2014 | 59.85 | 61.69 | 59.50 | 60.79 | 1,805,874 | +1.15(+1.92%) |
Dec 10, 2014 | 59.69 | 60.01 | 59.35 | 59.64 | 1,467,755 | -0.18(-0.30%) |
Dec 09, 2014 | 59.41 | 59.85 | 59.08 | 59.82 | 846,498 | -0.20(-0.34%) |
Dec 08, 2014 | 60.59 | 60.80 | 59.60 | 60.02 | 1,475,238 | -0.87(-1.43%) |
Dec 05, 2014 | 59.74 | 60.98 | 59.35 | 60.89 | 2,366,451 | +1.35(+2.27%) |
Dec 04, 2014 | 59.76 | 60.13 | 58.95 | 59.55 | 2,661,590 | -0.35(-0.58%) |
Dec 03, 2014 | 62.02 | 62.02 | 59.47 | 59.89 | 5,440,596 | -2.32(-3.74%) |
Dec 02, 2014 | 61.53 | 62.37 | 61.53 | 62.22 | 2,778,068 | +0.57(+0.92%) |
Dec 01, 2014 | 62.50 | 62.58 | 61.24 | 61.65 | 1,506,849 | -1.22(-1.94%) |
Nov 28, 2014 | 62.29 | 63.08 | 62.15 | 62.87 | 536,302 | +0.69(+1.11%) |
Nov 26, 2014 | 62.46 | 62.18 | 62.18 | 62.18 | 748,159 | -0.13(-0.21%) |
Nov 25, 2014 | 62.12 | 62.54 | 61.78 | 62.31 | 1,224,371 | +0.17(+0.27%) |
Nov 24, 2014 | 61.65 | 62.55 | 61.52 | 62.14 | 1,786,654 | +0.98(+1.61%) |
Nov 21, 2014 | 61.41 | 61.58 | 60.80 | 61.15 | 1,279,203 | +0.44(+0.73%) |
Nov 20, 2014 | 60.36 | 61.17 | 60.18 | 60.71 | 1,161,379 | +0.18(+0.29%) |
Nov 19, 2014 | 61.70 | 61.70 | 60.09 | 60.53 | 2,254,993 | -1.21(-1.95%) |
Nov 18, 2014 | 62.89 | 62.97 | 61.72 | 61.74 | 1,493,709 | -1.15(-1.83%) |
Nov 17, 2014 | 61.11 | 63.03 | 60.93 | 62.89 | 2,330,163 | +1.84(+3.01%) |
Nov 14, 2014 | 61.52 | 61.65 | 60.82 | 61.05 | 903,918 | -0.46(-0.75%) |
Nov 13, 2014 | 61.35 | 62.00 | 60.95 | 61.51 | 1,534,033 | +0.56(+0.92%) |
Nov 12, 2014 | 61.41 | 61.69 | 60.58 | 60.95 | 1,404,331 | -0.69(-1.12%) |
Nov 11, 2014 | 62.13 | 62.35 | 61.11 | 61.64 | 837,239 | -0.36(-0.57%) |
Nov 10, 2014 | 62.42 | 62.57 | 61.28 | 62.00 | 1,141,208 | -0.43(-0.69%) |
Nov 07, 2014 | 62.28 | 62.98 | 62.01 | 62.42 | 1,722,811 | +0.11(+0.17%) |
Nov 06, 2014 | 60.04 | 62.37 | 59.79 | 62.32 | 2,830,924 | +2.34(+3.90%) |
Nov 05, 2014 | 60.84 | 60.84 | 59.87 | 59.98 | 2,055,536 | -0.11(-0.18%) |
Nov 04, 2014 | 60.33 | 60.92 | 59.82 | 60.09 | 1,718,501 | -0.21(-0.35%) |