Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 67.36 | 67.91 | 66.49 | 66.68 | 5,772,392 | -1.31(-1.93%) |
Jan 29, 2015 | 67.74 | 68.21 | 66.63 | 67.99 | 4,461,576 | +0.65(+0.97%) |
Jan 28, 2015 | 68.11 | 68.75 | 67.26 | 67.34 | 6,331,758 | -0.87(-1.27%) |
Jan 27, 2015 | 68.34 | 68.66 | 68.01 | 68.21 | 6,977,897 | -0.55(-0.79%) |
Jan 26, 2015 | 67.72 | 69.18 | 67.13 | 68.75 | 86,160,272 | +4.11(+6.35%) |
Jan 23, 2015 | 66.35 | 66.41 | 64.57 | 64.65 | 2,757,347 | -1.66(-2.50%) |
Jan 22, 2015 | 65.48 | 66.57 | 64.75 | 66.31 | 2,929,425 | +1.06(+1.63%) |
Jan 21, 2015 | 63.75 | 65.81 | 63.60 | 65.24 | 3,819,398 | +1.33(+2.08%) |
Jan 20, 2015 | 65.80 | 65.98 | 63.15 | 63.91 | 6,004,021 | -1.86(-2.83%) |
Jan 16, 2015 | 65.74 | 65.93 | 64.39 | 65.78 | 5,172,236 | -0.22(-0.33%) |
Jan 15, 2015 | 66.64 | 66.93 | 65.53 | 66.00 | 2,941,716 | -0.37(-0.55%) |
Jan 14, 2015 | 67.13 | 67.38 | 65.85 | 66.36 | 4,604,218 | -1.58(-2.33%) |
Jan 13, 2015 | 68.87 | 68.93 | 66.61 | 67.94 | 4,735,506 | -0.06(-0.08%) |
Jan 12, 2015 | 71.50 | 71.75 | 67.82 | 68.00 | 4,805,336 | -2.31(-3.28%) |
Jan 09, 2015 | 70.41 | 71.52 | 70.24 | 70.31 | 3,564,737 | -0.26(-0.37%) |
Jan 08, 2015 | 69.48 | 70.72 | 69.28 | 70.57 | 3,851,110 | +1.83(+2.66%) |
Jan 07, 2015 | 68.26 | 69.18 | 67.94 | 68.75 | 2,148,397 | +1.22(+1.81%) |
Jan 06, 2015 | 67.71 | 68.33 | 66.79 | 67.52 | 3,238,754 | -0.11(-0.17%) |
Jan 05, 2015 | 69.63 | 69.67 | 66.93 | 67.63 | 3,212,283 | -2.03(-2.92%) |
Jan 02, 2015 | 69.64 | 70.29 | 68.82 | 69.67 | 2,164,001 | +0.55(+0.79%) |
Dec 31, 2014 | 70.21 | 69.12 | 69.12 | 69.12 | 1,560,979 | -0.83(-1.18%) |
Dec 30, 2014 | 70.30 | 70.54 | 69.73 | 69.95 | 1,942,314 | -0.29(-0.42%) |
Dec 29, 2014 | 70.53 | 70.68 | 69.88 | 70.24 | 1,395,683 | -0.23(-0.32%) |
Dec 26, 2014 | 70.68 | 70.96 | 70.35 | 70.47 | 819,377 | -0.07(-0.09%) |
Dec 24, 2014 | 70.89 | 70.53 | 70.53 | 70.53 | 701,601 | -0.10(-0.15%) |
Dec 23, 2014 | 70.61 | 71.41 | 70.05 | 70.64 | 2,890,054 | +0.04(+0.05%) |
Dec 22, 2014 | 70.10 | 70.62 | 70.05 | 70.60 | 1,449,321 | +0.46(+0.66%) |
Dec 19, 2014 | 70.35 | 70.44 | 69.97 | 70.14 | 3,047,529 | +0.24(+0.34%) |
Dec 18, 2014 | 69.69 | 69.97 | 69.10 | 69.90 | 2,923,151 | +1.54(+2.26%) |
Dec 17, 2014 | 68.38 | 68.77 | 67.51 | 68.36 | 3,843,481 | +0.11(+0.17%) |
Dec 16, 2014 | 68.75 | 69.44 | 68.03 | 68.25 | 3,711,226 | -0.97(-1.40%) |
Dec 15, 2014 | 68.98 | 69.68 | 67.98 | 69.22 | 3,718,204 | +0.52(+0.75%) |
Dec 12, 2014 | 69.20 | 70.31 | 68.67 | 68.70 | 3,236,631 | -0.58(-0.84%) |
Dec 11, 2014 | 68.80 | 70.01 | 68.37 | 69.28 | 3,208,446 | +0.90(+1.32%) |
Dec 10, 2014 | 69.24 | 69.37 | 68.10 | 68.38 | 3,177,692 | -1.21(-1.73%) |
Dec 09, 2014 | 69.08 | 69.78 | 68.53 | 69.58 | 3,662,601 | -0.44(-0.63%) |
Dec 08, 2014 | 70.03 | 70.45 | 69.39 | 70.03 | 4,032,022 | +0.33(+0.47%) |
Dec 05, 2014 | 68.69 | 70.39 | 68.47 | 69.70 | 10,775,549 | +1.38(+2.03%) |
Dec 04, 2014 | 67.10 | 68.74 | 66.83 | 68.31 | 5,449,862 | +1.82(+2.73%) |
Dec 03, 2014 | 65.35 | 66.59 | 65.21 | 66.49 | 3,745,730 | +1.55(+2.39%) |
Dec 02, 2014 | 64.51 | 65.26 | 64.26 | 64.94 | 2,984,405 | +0.24(+0.38%) |
Dec 01, 2014 | 65.84 | 65.84 | 64.05 | 64.70 | 3,955,976 | -0.94(-1.44%) |
Nov 28, 2014 | 65.03 | 65.94 | 64.80 | 65.64 | 1,094,954 | +0.20(+0.30%) |
Nov 26, 2014 | 65.52 | 65.44 | 65.44 | 65.44 | 1,955,949 | -0.11(-0.17%) |
Nov 25, 2014 | 65.43 | 65.95 | 65.09 | 65.55 | 1,978,993 | +0.16(+0.24%) |
Nov 24, 2014 | 64.52 | 66.14 | 64.23 | 65.39 | 4,916,636 | +0.90(+1.40%) |
Nov 21, 2014 | 64.26 | 64.74 | 63.74 | 64.49 | 3,470,059 | +0.57(+0.88%) |
Nov 20, 2014 | 62.82 | 63.96 | 62.48 | 63.92 | 3,772,847 | +0.78(+1.24%) |
Nov 19, 2014 | 63.46 | 63.70 | 62.92 | 63.14 | 3,071,156 | -0.18(-0.28%) |
Nov 18, 2014 | 61.98 | 64.01 | 61.98 | 63.32 | 6,196,032 | +1.41(+2.28%) |
Nov 17, 2014 | 59.64 | 61.93 | 59.63 | 61.91 | 5,200,764 | +2.63(+4.43%) |
Nov 14, 2014 | 61.01 | 61.12 | 59.10 | 59.28 | 10,381,124 | -1.72(-2.83%) |
Nov 13, 2014 | 61.22 | 61.88 | 60.10 | 61.00 | 4,926,882 | -0.07(-0.11%) |
Nov 12, 2014 | 60.98 | 61.61 | 60.05 | 61.07 | 7,319,326 | -1.10(-1.77%) |
Nov 11, 2014 | 62.09 | 63.02 | 61.66 | 62.17 | 5,059,485 | +0.24(+0.40%) |
Nov 10, 2014 | 62.30 | 63.68 | 61.63 | 61.93 | 7,879,805 | +0.00(+0.00%) |
Nov 07, 2014 | 64.75 | 65.09 | 60.56 | 61.93 | 14,678,660 | -3.03(-4.67%) |
Nov 06, 2014 | 63.96 | 65.10 | 63.91 | 64.96 | 3,762,115 | +1.05(+1.65%) |
Nov 05, 2014 | 65.67 | 66.10 | 63.36 | 63.90 | 7,760,089 | -1.40(-2.15%) |
Nov 04, 2014 | 66.27 | 66.42 | 64.86 | 65.31 | 6,072,356 | -0.84(-1.27%) |