Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 66.90 | 66.97 | 65.85 | 66.24 | 2,603,700 | -0.95(-1.42%) |
Jan 29, 2015 | 65.98 | 67.46 | 65.82 | 67.19 | 2,094,136 | +1.03(+1.56%) |
Jan 28, 2015 | 67.55 | 67.69 | 66.04 | 66.16 | 1,664,901 | -1.32(-1.96%) |
Jan 27, 2015 | 66.13 | 67.71 | 65.55 | 67.48 | 1,901,114 | +0.72(+1.08%) |
Jan 26, 2015 | 65.94 | 66.76 | 65.18 | 66.76 | 2,095,876 | +0.56(+0.85%) |
Jan 23, 2015 | 65.77 | 66.71 | 65.40 | 66.20 | 4,607,730 | +2.44(+3.83%) |
Jan 22, 2015 | 63.03 | 64.28 | 62.37 | 63.76 | 1,996,770 | +0.90(+1.43%) |
Jan 21, 2015 | 63.00 | 63.59 | 62.52 | 62.86 | 1,685,472 | -0.14(-0.22%) |
Jan 20, 2015 | 63.00 | 63.23 | 62.29 | 63.00 | 1,698,109 | +0.00(+0.00%) |
Jan 16, 2015 | 62.25 | 63.05 | 61.36 | 63.00 | 2,405,858 | +0.49(+0.78%) |
Jan 15, 2015 | 63.47 | 63.90 | 62.05 | 62.51 | 2,383,047 | -0.89(-1.40%) |
Jan 14, 2015 | 62.32 | 63.40 | 61.50 | 63.40 | 3,441,674 | +0.34(+0.54%) |
Jan 13, 2015 | 62.70 | 64.27 | 62.69 | 63.06 | 3,620,023 | +0.47(+0.75%) |
Jan 12, 2015 | 62.40 | 63.80 | 61.36 | 62.59 | 10,326,367 | +3.96(+6.75%) |
Jan 09, 2015 | 58.87 | 59.22 | 57.85 | 58.63 | 2,238,051 | -0.44(-0.74%) |
Jan 08, 2015 | 58.25 | 59.65 | 58.00 | 59.07 | 5,225,299 | +1.42(+2.46%) |
Jan 07, 2015 | 56.27 | 58.01 | 56.16 | 57.65 | 5,047,075 | +2.08(+3.74%) |
Jan 06, 2015 | 55.84 | 56.15 | 54.42 | 55.57 | 3,406,183 | -0.39(-0.70%) |
Jan 05, 2015 | 56.34 | 57.48 | 55.68 | 55.96 | 3,151,861 | +0.62(+1.12%) |
Jan 02, 2015 | 56.01 | 56.80 | 54.65 | 55.34 | 1,648,662 | -0.45(-0.81%) |
Dec 31, 2014 | 55.63 | 55.79 | 55.79 | 55.79 | 1,782,900 | +0.04(+0.07%) |
Dec 30, 2014 | 54.50 | 55.92 | 54.32 | 55.75 | 1,544,591 | +0.37(+0.67%) |
Dec 29, 2014 | 54.92 | 56.40 | 54.72 | 55.38 | 2,633,664 | +0.61(+1.11%) |
Dec 26, 2014 | 54.36 | 55.03 | 54.31 | 54.77 | 963,256 | +0.37(+0.68%) |
Dec 24, 2014 | 54.35 | 54.40 | 54.40 | 54.40 | 510,300 | -0.16(-0.29%) |
Dec 23, 2014 | 53.95 | 55.16 | 53.91 | 54.56 | 1,933,156 | +0.60(+1.11%) |
Dec 22, 2014 | 53.89 | 54.41 | 53.55 | 53.96 | 1,770,811 | +0.46(+0.86%) |
Dec 19, 2014 | 53.14 | 53.63 | 52.54 | 53.50 | 2,825,850 | +0.35(+0.66%) |
Dec 18, 2014 | 54.00 | 54.10 | 52.57 | 53.15 | 2,575,970 | -0.09(-0.17%) |
Dec 17, 2014 | 52.57 | 53.35 | 52.39 | 53.24 | 2,301,740 | +0.74(+1.41%) |
Dec 16, 2014 | 53.44 | 53.84 | 52.35 | 52.50 | 3,208,153 | -1.37(-2.54%) |
Dec 15, 2014 | 52.91 | 54.41 | 52.65 | 53.87 | 4,582,568 | +0.92(+1.74%) |
Dec 12, 2014 | 51.09 | 53.88 | 50.93 | 52.95 | 9,110,891 | +2.00(+3.92%) |
Dec 11, 2014 | 49.89 | 52.17 | 49.65 | 50.95 | 15,889,899 | +4.25(+9.11%) |
Dec 10, 2014 | 48.09 | 48.72 | 46.49 | 46.70 | 7,328,539 | -1.03(-2.16%) |
Dec 09, 2014 | 45.72 | 47.88 | 45.71 | 47.73 | 5,842,295 | +2.80(+6.23%) |
Dec 08, 2014 | 45.53 | 45.70 | 44.36 | 44.93 | 3,616,325 | -0.58(-1.27%) |
Dec 05, 2014 | 45.94 | 46.11 | 44.97 | 45.51 | 3,049,215 | -0.41(-0.89%) |
Dec 04, 2014 | 45.90 | 47.18 | 45.60 | 45.92 | 3,486,607 | +0.21(+0.46%) |
Dec 03, 2014 | 46.06 | 46.59 | 45.39 | 45.71 | 2,407,198 | -0.35(-0.76%) |
Dec 02, 2014 | 46.49 | 47.00 | 45.81 | 46.06 | 2,137,258 | -0.98(-2.08%) |
Dec 01, 2014 | 48.19 | 48.23 | 46.82 | 47.04 | 2,797,266 | -1.15(-2.39%) |
Nov 28, 2014 | 48.63 | 48.93 | 48.12 | 48.19 | 968,262 | -0.15(-0.31%) |
Nov 26, 2014 | 49.08 | 48.34 | 48.34 | 48.34 | 1,749,800 | -0.33(-0.68%) |
Nov 25, 2014 | 47.39 | 49.34 | 47.15 | 48.67 | 5,251,663 | +1.74(+3.71%) |
Nov 24, 2014 | 46.90 | 47.32 | 46.30 | 46.93 | 3,844,476 | +0.02(+0.04%) |
Nov 21, 2014 | 46.60 | 47.15 | 45.94 | 46.91 | 2,402,412 | +1.03(+2.24%) |
Nov 20, 2014 | 45.60 | 47.18 | 45.30 | 45.88 | 2,910,605 | +0.28(+0.61%) |
Nov 19, 2014 | 44.97 | 45.69 | 44.62 | 45.60 | 1,548,952 | +0.80(+1.79%) |
Nov 18, 2014 | 45.30 | 45.97 | 44.73 | 44.80 | 3,126,475 | +0.38(+0.86%) |
Nov 17, 2014 | 44.98 | 45.08 | 44.24 | 44.42 | 1,485,277 | -0.57(-1.27%) |
Nov 14, 2014 | 44.27 | 45.34 | 44.15 | 44.99 | 1,980,100 | -0.20(-0.44%) |
Nov 13, 2014 | 45.77 | 46.25 | 44.87 | 45.19 | 3,556,824 | -0.47(-1.03%) |
Nov 12, 2014 | 43.18 | 45.95 | 43.15 | 45.66 | 3,809,111 | +2.48(+5.74%) |
Nov 11, 2014 | 43.18 | 43.35 | 42.66 | 43.18 | 1,396,147 | -0.12(-0.28%) |
Nov 10, 2014 | 43.69 | 44.55 | 42.81 | 43.30 | 1,550,793 | -0.46(-1.05%) |
Nov 07, 2014 | 42.45 | 43.89 | 42.36 | 43.76 | 1,800,454 | +0.98(+2.29%) |
Nov 06, 2014 | 41.21 | 42.99 | 41.21 | 42.78 | 1,872,408 | +1.49(+3.61%) |
Nov 05, 2014 | 41.58 | 41.71 | 41.13 | 41.29 | 905,010 | -0.23(-0.55%) |
Nov 04, 2014 | 41.77 | 41.77 | 40.87 | 41.52 | 1,270,236 | -0.41(-0.98%) |