Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 57.78 | 58.61 | 57.17 | 57.95 | 34,214,216 | -0.11(-0.18%) |
Jan 29, 2015 | 58.48 | 58.51 | 57.03 | 58.06 | 34,213,644 | -0.25(-0.42%) |
Jan 28, 2015 | 60.24 | 60.28 | 58.21 | 58.30 | 26,892,070 | -1.99(-3.30%) |
Jan 27, 2015 | 60.48 | 60.72 | 60.06 | 60.29 | 18,548,858 | -0.54(-0.88%) |
Jan 26, 2015 | 60.06 | 60.95 | 59.97 | 60.83 | 16,098,847 | +0.58(+0.96%) |
Jan 23, 2015 | 61.17 | 61.30 | 60.18 | 60.25 | 22,185,456 | -1.31(-2.13%) |
Jan 22, 2015 | 61.19 | 61.63 | 60.53 | 61.56 | 20,447,976 | +0.66(+1.09%) |
Jan 21, 2015 | 60.81 | 60.98 | 60.33 | 60.90 | 21,536,570 | +0.52(+0.86%) |
Jan 20, 2015 | 60.41 | 60.84 | 59.91 | 60.38 | 25,227,532 | -0.02(-0.03%) |
Jan 16, 2015 | 58.98 | 60.40 | 60.40 | 60.40 | 26,721,394 | +1.43(+2.43%) |
Jan 15, 2015 | 59.49 | 60.10 | 58.67 | 58.97 | 28,298,624 | -0.52(-0.87%) |
Jan 14, 2015 | 58.96 | 59.59 | 57.84 | 59.49 | 35,016,232 | -0.17(-0.29%) |
Jan 13, 2015 | 60.24 | 60.61 | 59.07 | 59.66 | 26,351,672 | -0.22(-0.37%) |
Jan 12, 2015 | 60.48 | 60.55 | 59.54 | 59.88 | 22,881,046 | -1.17(-1.92%) |
Jan 09, 2015 | 61.18 | 61.50 | 60.57 | 61.05 | 21,856,742 | -0.09(-0.14%) |
Jan 08, 2015 | 60.49 | 61.16 | 60.32 | 61.14 | 23,329,300 | +1.00(+1.66%) |
Jan 07, 2015 | 60.09 | 60.64 | 59.66 | 60.14 | 20,501,298 | +0.60(+1.01%) |
Jan 06, 2015 | 59.82 | 60.59 | 59.01 | 59.53 | 25,132,082 | -0.32(-0.53%) |
Jan 05, 2015 | 61.05 | 61.25 | 59.33 | 59.85 | 27,884,390 | -1.68(-2.74%) |
Jan 02, 2015 | 61.15 | 61.68 | 60.86 | 61.54 | 15,418,171 | +0.25(+0.41%) |
Dec 31, 2014 | 61.26 | 61.28 | 61.28 | 61.28 | 17,102,924 | -0.38(-0.61%) |
Dec 30, 2014 | 61.50 | 61.91 | 61.32 | 61.66 | 13,184,789 | -0.03(-0.05%) |
Dec 29, 2014 | 61.87 | 62.22 | 61.58 | 61.69 | 14,922,530 | -0.09(-0.15%) |
Dec 26, 2014 | 62.30 | 62.60 | 61.40 | 61.79 | 15,968,175 | -0.38(-0.61%) |
Dec 24, 2014 | 62.46 | 62.16 | 62.16 | 62.16 | 10,372,452 | -0.54(-0.86%) |
Dec 23, 2014 | 61.99 | 63.09 | 61.68 | 62.70 | 20,644,340 | +0.84(+1.35%) |
Dec 22, 2014 | 61.62 | 62.09 | 61.28 | 61.87 | 26,947,408 | -0.21(-0.33%) |
Dec 19, 2014 | 59.80 | 62.07 | 59.40 | 62.07 | 58,032,984 | +1.64(+2.72%) |
Dec 18, 2014 | 59.90 | 60.43 | 58.60 | 60.43 | 34,422,900 | +1.42(+2.40%) |
Dec 17, 2014 | 57.83 | 59.59 | 57.77 | 59.01 | 35,131,428 | +1.73(+3.02%) |
Dec 16, 2014 | 57.26 | 59.13 | 57.13 | 57.28 | 39,781,100 | -0.32(-0.56%) |
Dec 15, 2014 | 58.02 | 58.73 | 57.34 | 57.60 | 32,240,764 | +0.20(+0.35%) |
Dec 12, 2014 | 58.80 | 59.00 | 57.41 | 57.41 | 37,062,980 | -1.72(-2.91%) |
Dec 11, 2014 | 58.90 | 60.68 | 58.90 | 59.13 | 32,459,786 | +0.35(+0.60%) |
Dec 10, 2014 | 60.14 | 60.14 | 58.47 | 58.78 | 33,608,284 | -1.80(-2.97%) |
Dec 09, 2014 | 60.47 | 61.02 | 60.16 | 60.57 | 23,952,086 | -0.21(-0.35%) |
Dec 08, 2014 | 61.58 | 61.73 | 60.56 | 60.79 | 23,736,748 | -1.41(-2.26%) |
Dec 05, 2014 | 62.28 | 62.70 | 61.88 | 62.19 | 17,849,206 | -0.36(-0.58%) |
Dec 04, 2014 | 62.40 | 62.72 | 61.69 | 62.56 | 19,437,288 | -0.38(-0.61%) |
Dec 03, 2014 | 62.75 | 63.19 | 62.31 | 62.94 | 24,468,062 | +0.50(+0.81%) |
Dec 02, 2014 | 61.20 | 62.75 | 60.99 | 62.44 | 31,483,644 | +1.22(+1.99%) |
Dec 01, 2014 | 59.90 | 61.56 | 59.84 | 61.22 | 41,554,812 | +1.20(+2.00%) |
Nov 28, 2014 | 60.65 | 60.89 | 59.73 | 60.02 | 29,502,572 | -2.61(-4.17%) |
Nov 26, 2014 | 62.73 | 62.63 | 62.63 | 62.63 | 14,817,294 | -0.20(-0.32%) |
Nov 25, 2014 | 63.64 | 63.66 | 62.56 | 62.83 | 20,712,178 | -0.62(-0.98%) |
Nov 24, 2014 | 63.86 | 64.17 | 63.14 | 63.45 | 15,342,961 | -0.72(-1.13%) |
Nov 21, 2014 | 64.43 | 64.43 | 63.70 | 64.17 | 18,668,294 | +0.66(+1.03%) |
Nov 20, 2014 | 63.22 | 63.57 | 63.15 | 63.52 | 12,705,555 | +0.14(+0.22%) |
Nov 19, 2014 | 63.03 | 63.46 | 62.40 | 63.38 | 12,568,730 | +0.49(+0.78%) |
Nov 18, 2014 | 63.03 | 63.47 | 62.66 | 62.89 | 13,974,169 | -0.16(-0.25%) |
Nov 17, 2014 | 62.87 | 63.07 | 62.44 | 63.05 | 13,130,393 | +0.01(+0.02%) |
Nov 14, 2014 | 62.89 | 63.05 | 62.74 | 63.03 | 14,108,923 | +0.28(+0.45%) |
Nov 13, 2014 | 62.95 | 63.11 | 62.20 | 62.75 | 18,638,132 | -0.48(-0.75%) |
Nov 12, 2014 | 63.57 | 63.90 | 63.05 | 63.23 | 17,481,684 | -0.68(-1.07%) |
Nov 11, 2014 | 63.49 | 63.97 | 63.38 | 63.91 | 12,032,630 | +0.09(+0.13%) |
Nov 10, 2014 | 64.21 | 64.37 | 63.68 | 63.82 | 13,703,630 | -0.21(-0.32%) |
Nov 07, 2014 | 63.50 | 64.41 | 63.45 | 64.03 | 19,963,594 | +0.68(+1.07%) |
Nov 06, 2014 | 62.64 | 63.46 | 62.05 | 63.35 | 22,378,716 | +0.78(+1.25%) |
Nov 05, 2014 | 62.76 | 63.03 | 62.29 | 62.57 | 18,961,710 | +0.36(+0.58%) |
Nov 04, 2014 | 62.19 | 62.45 | 61.79 | 62.21 | 20,506,596 | -0.49(-0.78%) |