Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 59.93 | 60.45 | 59.46 | 59.59 | 1,972,343 | -0.88(-1.46%) |
Jan 29, 2015 | 60.45 | 60.87 | 59.12 | 60.47 | 1,673,467 | +0.06(+0.10%) |
Jan 28, 2015 | 61.78 | 62.24 | 60.34 | 60.41 | 1,301,947 | -1.04(-1.69%) |
Jan 27, 2015 | 60.88 | 62.76 | 60.53 | 61.45 | 1,883,036 | -0.20(-0.32%) |
Jan 26, 2015 | 61.94 | 62.26 | 61.42 | 61.64 | 2,024,037 | -0.40(-0.65%) |
Jan 23, 2015 | 62.87 | 63.61 | 61.96 | 62.04 | 2,414,509 | -1.20(-1.90%) |
Jan 22, 2015 | 61.89 | 63.40 | 61.04 | 63.25 | 2,080,314 | +1.57(+2.55%) |
Jan 21, 2015 | 61.36 | 62.20 | 61.11 | 61.67 | 1,611,691 | +0.10(+0.16%) |
Jan 20, 2015 | 61.14 | 61.74 | 60.01 | 61.57 | 1,815,938 | +0.94(+1.55%) |
Jan 16, 2015 | 58.84 | 60.72 | 58.73 | 60.63 | 2,246,320 | +1.59(+2.70%) |
Jan 15, 2015 | 62.25 | 62.57 | 58.92 | 59.04 | 2,497,112 | -2.97(-4.79%) |
Jan 14, 2015 | 62.97 | 63.34 | 60.71 | 62.01 | 2,275,705 | -1.55(-2.43%) |
Jan 13, 2015 | 64.13 | 65.46 | 62.88 | 63.56 | 1,711,191 | +0.02(+0.03%) |
Jan 12, 2015 | 66.43 | 66.68 | 62.97 | 63.54 | 2,340,207 | -2.74(-4.13%) |
Jan 09, 2015 | 65.52 | 66.54 | 65.00 | 66.28 | 2,407,194 | +1.13(+1.73%) |
Jan 08, 2015 | 61.72 | 65.42 | 61.68 | 65.15 | 2,227,449 | +2.15(+3.42%) |
Jan 07, 2015 | 63.00 | 63.41 | 62.63 | 63.00 | 2,268,590 | +0.74(+1.19%) |
Jan 06, 2015 | 64.62 | 64.92 | 61.22 | 62.26 | 3,107,022 | -2.42(-3.74%) |
Jan 05, 2015 | 66.13 | 66.24 | 64.39 | 64.68 | 2,243,055 | -1.65(-2.49%) |
Jan 02, 2015 | 67.20 | 67.69 | 65.52 | 66.33 | 1,545,733 | -0.06(-0.09%) |
Dec 31, 2014 | 67.39 | 66.39 | 66.39 | 66.39 | 2,320,878 | -0.74(-1.10%) |
Dec 30, 2014 | 66.95 | 67.91 | 66.70 | 67.13 | 1,375,640 | -0.24(-0.36%) |
Dec 29, 2014 | 68.15 | 68.15 | 67.08 | 67.37 | 1,535,897 | -1.02(-1.50%) |
Dec 26, 2014 | 68.05 | 68.64 | 67.73 | 68.39 | 713,605 | +0.68(+1.01%) |
Dec 24, 2014 | 67.63 | 67.71 | 67.71 | 67.71 | 419,442 | +0.22(+0.33%) |
Dec 23, 2014 | 68.56 | 68.84 | 67.24 | 67.49 | 2,757,479 | -0.87(-1.27%) |
Dec 22, 2014 | 67.36 | 68.39 | 67.34 | 68.36 | 1,948,919 | +1.08(+1.61%) |
Dec 19, 2014 | 66.96 | 67.52 | 66.55 | 67.27 | 3,135,482 | +0.52(+0.77%) |
Dec 18, 2014 | 65.03 | 66.78 | 64.98 | 66.76 | 2,067,967 | +2.26(+3.50%) |
Dec 17, 2014 | 63.48 | 64.59 | 63.14 | 64.50 | 2,199,348 | +1.17(+1.85%) |
Dec 16, 2014 | 63.92 | 64.69 | 63.27 | 63.33 | 2,009,647 | -0.87(-1.36%) |
Dec 15, 2014 | 65.09 | 65.53 | 63.95 | 64.20 | 1,583,819 | -0.17(-0.26%) |
Dec 12, 2014 | 64.09 | 65.45 | 63.65 | 64.37 | 1,640,604 | -0.37(-0.58%) |
Dec 11, 2014 | 64.92 | 66.14 | 64.47 | 64.74 | 2,163,055 | +0.32(+0.50%) |
Dec 10, 2014 | 65.82 | 66.37 | 64.16 | 64.42 | 2,251,550 | -1.44(-2.19%) |
Dec 09, 2014 | 65.09 | 66.14 | 64.51 | 65.86 | 2,562,886 | +0.05(+0.08%) |
Dec 08, 2014 | 68.46 | 68.46 | 65.44 | 65.81 | 3,311,958 | -2.79(-4.07%) |
Dec 05, 2014 | 68.99 | 69.18 | 68.36 | 68.60 | 2,329,030 | -0.07(-0.10%) |
Dec 04, 2014 | 67.36 | 69.31 | 66.89 | 68.67 | 3,253,650 | +1.33(+1.97%) |
Dec 03, 2014 | 67.25 | 68.35 | 66.97 | 67.34 | 3,718,321 | -0.84(-1.24%) |
Dec 02, 2014 | 64.03 | 68.45 | 63.81 | 68.19 | 5,973,016 | +5.01(+7.92%) |
Dec 01, 2014 | 65.36 | 65.54 | 62.77 | 63.18 | 2,533,455 | -2.31(-3.53%) |
Nov 28, 2014 | 64.77 | 66.06 | 64.77 | 65.50 | 1,479,873 | +0.78(+1.21%) |
Nov 26, 2014 | 63.90 | 64.71 | 64.71 | 64.71 | 1,838,350 | +0.81(+1.27%) |
Nov 25, 2014 | 63.90 | 64.05 | 62.83 | 63.90 | 1,732,229 | +0.04(+0.06%) |
Nov 24, 2014 | 63.89 | 64.19 | 63.02 | 63.86 | 1,781,109 | +0.45(+0.71%) |
Nov 21, 2014 | 64.48 | 64.48 | 63.24 | 63.41 | 2,100,412 | -0.12(-0.20%) |
Nov 20, 2014 | 63.52 | 64.28 | 62.93 | 63.54 | 2,704,086 | +0.04(+0.07%) |
Nov 19, 2014 | 62.53 | 63.50 | 61.80 | 63.49 | 3,141,461 | +1.06(+1.70%) |
Nov 18, 2014 | 60.75 | 62.68 | 60.75 | 62.44 | 3,391,268 | +1.49(+2.45%) |
Nov 17, 2014 | 61.94 | 62.41 | 60.72 | 60.94 | 2,228,527 | -1.23(-1.97%) |
Nov 14, 2014 | 61.48 | 62.23 | 59.71 | 62.17 | 3,713,676 | +0.79(+1.29%) |
Nov 13, 2014 | 62.78 | 63.75 | 60.86 | 61.38 | 3,028,140 | -1.21(-1.93%) |
Nov 12, 2014 | 62.23 | 62.91 | 61.67 | 62.59 | 2,828,328 | +0.35(+0.56%) |
Nov 11, 2014 | 64.75 | 65.15 | 61.25 | 62.24 | 5,433,927 | -2.58(-3.98%) |
Nov 10, 2014 | 65.56 | 65.93 | 64.40 | 64.82 | 2,255,970 | -0.68(-1.03%) |
Nov 07, 2014 | 65.96 | 66.14 | 64.74 | 65.50 | 2,041,470 | -0.32(-0.48%) |
Nov 06, 2014 | 64.29 | 66.24 | 64.21 | 65.81 | 4,320,863 | +1.83(+2.86%) |
Nov 05, 2014 | 65.53 | 66.24 | 63.18 | 63.98 | 15,786,526 | -10.53(-14.13%) |
Nov 04, 2014 | 74.40 | 75.56 | 73.47 | 74.51 | 5,471,109 | -1.26(-1.67%) |