Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 72.61 | 73.45 | 70.50 | 72.90 | 2,233,462 | -0.98(-1.33%) |
Jan 29, 2015 | 73.05 | 74.35 | 70.04 | 73.88 | 3,751,975 | +4.97(+7.21%) |
Jan 28, 2015 | 68.50 | 70.21 | 66.94 | 68.91 | 2,672,706 | +1.00(+1.47%) |
Jan 27, 2015 | 67.26 | 68.18 | 66.41 | 67.91 | 879,654 | -0.10(-0.15%) |
Jan 26, 2015 | 68.70 | 68.70 | 66.50 | 68.01 | 883,389 | -0.73(-1.06%) |
Jan 23, 2015 | 66.59 | 69.50 | 66.55 | 68.74 | 1,029,797 | +2.60(+3.93%) |
Jan 22, 2015 | 66.19 | 66.55 | 64.57 | 66.14 | 490,190 | +0.62(+0.95%) |
Jan 21, 2015 | 64.71 | 66.84 | 64.37 | 65.52 | 755,601 | +0.69(+1.06%) |
Jan 20, 2015 | 63.84 | 65.05 | 62.55 | 64.83 | 874,524 | +0.87(+1.36%) |
Jan 16, 2015 | 63.62 | 64.20 | 63.10 | 63.96 | 837,187 | +0.33(+0.52%) |
Jan 15, 2015 | 66.69 | 66.69 | 63.44 | 63.63 | 1,017,586 | -2.71(-4.09%) |
Jan 14, 2015 | 66.19 | 66.60 | 65.42 | 66.34 | 755,558 | -0.93(-1.38%) |
Jan 13, 2015 | 67.80 | 69.44 | 66.46 | 67.27 | 628,353 | -0.92(-1.35%) |
Jan 12, 2015 | 67.12 | 68.44 | 66.50 | 68.19 | 799,564 | +1.08(+1.61%) |
Jan 09, 2015 | 69.28 | 69.28 | 66.23 | 67.11 | 1,037,125 | -1.78(-2.58%) |
Jan 08, 2015 | 67.87 | 69.08 | 67.44 | 68.89 | 640,288 | +1.80(+2.68%) |
Jan 07, 2015 | 66.91 | 67.47 | 66.00 | 67.09 | 622,984 | +0.76(+1.15%) |
Jan 06, 2015 | 67.18 | 67.87 | 65.17 | 66.33 | 857,475 | -0.82(-1.22%) |
Jan 05, 2015 | 66.57 | 68.37 | 66.43 | 67.15 | 800,527 | -0.23(-0.34%) |
Jan 02, 2015 | 67.81 | 68.49 | 66.27 | 67.38 | 815,825 | -0.47(-0.69%) |
Dec 31, 2014 | 67.94 | 67.85 | 67.85 | 67.85 | 573,900 | -0.03(-0.04%) |
Dec 30, 2014 | 68.45 | 69.17 | 67.09 | 67.88 | 809,751 | -0.98(-1.42%) |
Dec 29, 2014 | 69.96 | 69.96 | 68.25 | 68.86 | 462,008 | -1.26(-1.80%) |
Dec 26, 2014 | 69.77 | 70.90 | 69.53 | 70.12 | 386,804 | +0.43(+0.62%) |
Dec 24, 2014 | 69.61 | 69.69 | 69.69 | 69.69 | 268,700 | +0.12(+0.17%) |
Dec 23, 2014 | 70.00 | 70.64 | 69.52 | 69.57 | 976,846 | -0.14(-0.20%) |
Dec 22, 2014 | 69.00 | 70.54 | 68.99 | 69.71 | 976,437 | +0.61(+0.88%) |
Dec 19, 2014 | 68.22 | 69.34 | 68.06 | 69.10 | 1,560,661 | +1.02(+1.50%) |
Dec 18, 2014 | 66.75 | 68.12 | 66.68 | 68.08 | 1,462,056 | +2.39(+3.64%) |
Dec 17, 2014 | 64.05 | 66.02 | 63.00 | 65.69 | 1,314,540 | +2.11(+3.32%) |
Dec 16, 2014 | 63.90 | 65.44 | 62.65 | 63.58 | 1,760,117 | +0.14(+0.22%) |
Dec 15, 2014 | 62.75 | 63.80 | 62.09 | 63.44 | 1,576,310 | +2.19(+3.58%) |
Dec 12, 2014 | 60.75 | 61.83 | 60.51 | 61.25 | 1,216,581 | -0.10(-0.16%) |
Dec 11, 2014 | 61.89 | 62.58 | 61.15 | 61.35 | 923,921 | +0.09(+0.15%) |
Dec 10, 2014 | 62.53 | 63.48 | 60.97 | 61.26 | 1,409,498 | -0.77(-1.24%) |
Dec 09, 2014 | 60.89 | 62.18 | 59.58 | 62.03 | 724,990 | +0.34(+0.55%) |
Dec 08, 2014 | 61.99 | 63.24 | 61.32 | 61.69 | 1,136,449 | -0.94(-1.50%) |
Dec 05, 2014 | 62.66 | 62.77 | 61.98 | 62.63 | 767,694 | +0.13(+0.21%) |
Dec 04, 2014 | 61.40 | 62.67 | 61.15 | 62.50 | 890,313 | +0.67(+1.08%) |
Dec 03, 2014 | 61.67 | 62.09 | 60.58 | 61.83 | 1,124,047 | +0.10(+0.16%) |
Dec 02, 2014 | 61.78 | 61.98 | 60.48 | 61.73 | 1,429,700 | -0.12(-0.19%) |
Dec 01, 2014 | 63.41 | 63.44 | 61.16 | 61.85 | 1,114,264 | -2.11(-3.30%) |
Nov 28, 2014 | 62.67 | 64.66 | 62.00 | 63.96 | 478,477 | -0.01(-0.02%) |
Nov 26, 2014 | 63.02 | 63.97 | 63.97 | 63.97 | 830,200 | +0.99(+1.57%) |
Nov 25, 2014 | 63.90 | 63.98 | 62.76 | 62.98 | 848,932 | -0.99(-1.55%) |
Nov 24, 2014 | 64.36 | 64.57 | 63.51 | 63.97 | 924,979 | -0.01(-0.02%) |
Nov 21, 2014 | 65.06 | 65.75 | 63.74 | 63.98 | 924,079 | -0.15(-0.23%) |
Nov 20, 2014 | 63.28 | 64.60 | 62.69 | 64.13 | 1,194,882 | +0.41(+0.64%) |
Nov 19, 2014 | 64.94 | 65.07 | 62.69 | 63.72 | 802,579 | -1.26(-1.94%) |
Nov 18, 2014 | 65.21 | 65.98 | 64.62 | 64.98 | 919,149 | -0.34(-0.52%) |
Nov 17, 2014 | 67.01 | 67.40 | 64.37 | 65.32 | 1,129,535 | -2.19(-3.24%) |
Nov 14, 2014 | 66.77 | 67.61 | 66.51 | 67.51 | 614,362 | +0.54(+0.81%) |
Nov 13, 2014 | 67.62 | 68.26 | 66.51 | 66.97 | 773,109 | -0.71(-1.05%) |
Nov 12, 2014 | 67.77 | 68.64 | 67.35 | 67.68 | 1,247,630 | -0.47(-0.69%) |
Nov 11, 2014 | 68.62 | 69.00 | 67.94 | 68.15 | 807,669 | -0.76(-1.10%) |
Nov 10, 2014 | 67.40 | 69.34 | 67.09 | 68.91 | 1,335,740 | +1.12(+1.65%) |
Nov 07, 2014 | 66.66 | 68.28 | 66.12 | 67.79 | 771,728 | +0.94(+1.41%) |
Nov 06, 2014 | 65.69 | 67.51 | 65.62 | 66.85 | 1,408,968 | +1.30(+1.98%) |
Nov 05, 2014 | 67.15 | 67.24 | 65.24 | 65.55 | 922,001 | -1.33(-1.99%) |
Nov 04, 2014 | 66.13 | 67.08 | 65.96 | 66.88 | 838,997 | +0.67(+1.01%) |