Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 63.51 | 64.53 | 63.30 | 63.57 | 5,719,726 | -0.75(-1.17%) |
Jan 29, 2015 | 62.90 | 64.33 | 62.85 | 64.33 | 4,769,695 | +1.42(+2.26%) |
Jan 28, 2015 | 64.64 | 64.84 | 62.88 | 62.90 | 3,548,428 | -1.39(-2.16%) |
Jan 27, 2015 | 64.49 | 64.88 | 64.23 | 64.30 | 2,950,279 | -0.96(-1.48%) |
Jan 26, 2015 | 64.67 | 65.31 | 64.47 | 65.26 | 2,474,660 | +0.38(+0.58%) |
Jan 23, 2015 | 65.26 | 65.60 | 64.86 | 64.88 | 3,778,402 | -0.59(-0.90%) |
Jan 22, 2015 | 64.15 | 65.66 | 63.99 | 65.47 | 5,013,284 | +1.71(+2.69%) |
Jan 21, 2015 | 63.12 | 64.33 | 62.91 | 63.75 | 4,721,060 | +0.12(+0.19%) |
Jan 20, 2015 | 63.72 | 64.26 | 63.26 | 63.63 | 6,986,287 | +0.14(+0.21%) |
Jan 16, 2015 | 62.32 | 63.85 | 62.11 | 63.50 | 5,535,073 | +1.52(+2.45%) |
Jan 15, 2015 | 62.42 | 62.71 | 61.72 | 61.98 | 6,299,247 | -0.44(-0.70%) |
Jan 14, 2015 | 62.54 | 63.15 | 61.54 | 62.42 | 7,999,330 | -1.14(-1.80%) |
Jan 13, 2015 | 64.78 | 65.43 | 63.27 | 63.56 | 4,775,885 | -0.87(-1.35%) |
Jan 12, 2015 | 64.82 | 65.03 | 64.20 | 64.43 | 3,401,931 | -0.46(-0.70%) |
Jan 09, 2015 | 66.13 | 66.15 | 64.77 | 64.89 | 3,144,748 | -1.23(-1.87%) |
Jan 08, 2015 | 65.42 | 66.25 | 65.40 | 66.12 | 2,840,586 | +1.25(+1.93%) |
Jan 07, 2015 | 64.92 | 65.26 | 64.38 | 64.87 | 3,007,694 | +0.74(+1.15%) |
Jan 06, 2015 | 66.07 | 66.79 | 63.85 | 64.13 | 5,913,482 | -1.70(-2.59%) |
Jan 05, 2015 | 67.46 | 67.77 | 65.82 | 65.84 | 4,562,284 | -2.08(-3.06%) |
Jan 02, 2015 | 68.68 | 68.87 | 67.21 | 67.92 | 2,786,453 | -0.31(-0.45%) |
Dec 31, 2014 | 69.24 | 68.22 | 68.22 | 68.22 | 3,169,162 | -0.89(-1.29%) |
Dec 30, 2014 | 69.19 | 69.40 | 68.98 | 69.11 | 3,784,701 | -0.19(-0.27%) |
Dec 29, 2014 | 68.93 | 69.77 | 68.72 | 69.30 | 2,692,841 | +0.12(+0.17%) |
Dec 26, 2014 | 69.22 | 69.69 | 69.16 | 69.18 | 1,609,820 | -0.05(-0.08%) |
Dec 24, 2014 | 69.21 | 69.23 | 69.23 | 69.23 | 1,754,479 | -0.26(-0.38%) |
Dec 23, 2014 | 69.00 | 69.88 | 68.89 | 69.49 | 3,462,411 | +0.81(+1.18%) |
Dec 22, 2014 | 68.58 | 69.01 | 68.53 | 68.69 | 2,937,493 | +0.10(+0.15%) |
Dec 19, 2014 | 69.28 | 69.58 | 68.52 | 68.58 | 8,545,208 | -0.49(-0.70%) |
Dec 18, 2014 | 67.89 | 69.07 | 67.66 | 69.07 | 5,559,373 | +2.18(+3.26%) |
Dec 17, 2014 | 65.51 | 66.94 | 65.32 | 66.88 | 5,018,621 | +1.94(+2.98%) |
Dec 16, 2014 | 64.93 | 66.17 | 64.74 | 64.95 | 4,844,944 | -0.44(-0.67%) |
Dec 15, 2014 | 66.04 | 66.32 | 64.94 | 65.39 | 3,954,947 | -0.22(-0.34%) |
Dec 12, 2014 | 65.84 | 66.52 | 65.53 | 65.61 | 3,645,815 | -0.90(-1.36%) |
Dec 11, 2014 | 66.58 | 67.38 | 66.37 | 66.52 | 2,937,415 | +0.13(+0.20%) |
Dec 10, 2014 | 67.58 | 67.97 | 66.36 | 66.38 | 3,720,749 | -1.53(-2.26%) |
Dec 09, 2014 | 66.87 | 67.92 | 66.73 | 67.92 | 2,526,326 | +0.37(+0.54%) |
Dec 08, 2014 | 67.38 | 68.03 | 67.03 | 67.55 | 2,828,297 | +0.11(+0.17%) |
Dec 05, 2014 | 66.43 | 67.46 | 66.37 | 67.44 | 2,978,182 | +1.35(+2.05%) |
Dec 04, 2014 | 65.90 | 66.17 | 65.62 | 66.08 | 2,017,516 | +0.03(+0.05%) |
Dec 03, 2014 | 65.43 | 66.11 | 65.39 | 66.05 | 2,300,959 | +0.62(+0.95%) |
Dec 02, 2014 | 64.76 | 65.73 | 64.74 | 65.43 | 2,000,983 | +0.68(+1.05%) |
Dec 01, 2014 | 65.34 | 65.34 | 64.37 | 64.75 | 2,867,247 | -0.66(-1.01%) |
Nov 28, 2014 | 66.14 | 66.16 | 65.31 | 65.41 | 1,096,563 | -0.44(-0.67%) |
Nov 26, 2014 | 65.79 | 65.85 | 65.85 | 65.85 | 1,476,062 | -0.07(-0.11%) |
Nov 25, 2014 | 65.96 | 66.06 | 65.51 | 65.93 | 2,600,102 | +0.13(+0.20%) |
Nov 24, 2014 | 65.30 | 65.89 | 65.30 | 65.79 | 2,345,709 | +0.85(+1.30%) |
Nov 21, 2014 | 65.66 | 65.78 | 64.87 | 64.95 | 4,279,635 | -0.06(-0.09%) |
Nov 20, 2014 | 64.73 | 65.01 | 64.51 | 65.01 | 3,211,070 | -0.10(-0.16%) |
Nov 19, 2014 | 65.53 | 65.53 | 64.65 | 65.11 | 3,446,526 | -0.27(-0.41%) |
Nov 18, 2014 | 65.26 | 65.64 | 65.22 | 65.38 | 2,712,542 | +0.11(+0.17%) |
Nov 17, 2014 | 65.36 | 65.36 | 65.00 | 65.27 | 2,573,596 | -0.10(-0.15%) |
Nov 14, 2014 | 65.48 | 65.79 | 65.22 | 65.37 | 1,793,405 | -0.31(-0.48%) |
Nov 13, 2014 | 65.87 | 65.93 | 65.39 | 65.68 | 2,088,416 | -0.16(-0.24%) |
Nov 12, 2014 | 65.52 | 65.95 | 65.51 | 65.84 | 2,599,358 | -0.15(-0.23%) |
Nov 11, 2014 | 66.40 | 66.43 | 65.89 | 65.99 | 2,093,198 | -0.33(-0.50%) |
Nov 10, 2014 | 65.90 | 66.35 | 65.90 | 66.31 | 2,060,926 | +0.17(+0.26%) |
Nov 07, 2014 | 65.88 | 66.44 | 65.71 | 66.14 | 2,220,285 | +0.05(+0.08%) |
Nov 06, 2014 | 65.42 | 66.10 | 65.39 | 66.09 | 2,097,559 | +0.55(+0.84%) |
Nov 05, 2014 | 65.40 | 65.58 | 65.08 | 65.54 | 1,884,310 | +0.52(+0.79%) |
Nov 04, 2014 | 64.85 | 65.04 | 64.40 | 65.02 | 1,938,257 | +0.31(+0.47%) |