Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 64.18 | 64.55 | 61.34 | 61.90 | 2,452,729 | -2.92(-4.50%) |
Jan 29, 2015 | 62.74 | 65.12 | 62.40 | 64.81 | 2,156,527 | +2.16(+3.45%) |
Jan 28, 2015 | 64.29 | 64.34 | 62.40 | 62.65 | 1,338,551 | -0.91(-1.43%) |
Jan 27, 2015 | 63.26 | 64.55 | 62.87 | 63.56 | 1,684,358 | -0.67(-1.05%) |
Jan 26, 2015 | 62.72 | 64.30 | 62.61 | 64.24 | 2,627,780 | +1.63(+2.61%) |
Jan 23, 2015 | 62.11 | 63.75 | 61.74 | 62.61 | 2,066,138 | +0.65(+1.05%) |
Jan 22, 2015 | 61.01 | 62.01 | 58.87 | 61.96 | 3,106,888 | +2.70(+4.56%) |
Jan 21, 2015 | 58.73 | 59.46 | 58.16 | 59.26 | 2,529,706 | +0.35(+0.59%) |
Jan 20, 2015 | 57.82 | 59.11 | 57.55 | 58.91 | 1,668,281 | +2.05(+3.61%) |
Jan 16, 2015 | 55.71 | 56.93 | 55.23 | 56.86 | 1,774,836 | +0.80(+1.43%) |
Jan 15, 2015 | 56.12 | 56.63 | 55.27 | 56.06 | 1,776,090 | -0.06(-0.11%) |
Jan 14, 2015 | 55.29 | 56.54 | 54.89 | 56.12 | 1,707,648 | +0.12(+0.21%) |
Jan 13, 2015 | 56.11 | 57.45 | 55.25 | 56.00 | 1,850,375 | +0.73(+1.32%) |
Jan 12, 2015 | 55.33 | 55.75 | 54.74 | 55.27 | 1,206,468 | +0.80(+1.47%) |
Jan 09, 2015 | 55.31 | 55.44 | 54.45 | 54.47 | 1,082,433 | -0.88(-1.60%) |
Jan 08, 2015 | 54.72 | 56.05 | 54.44 | 55.36 | 1,861,642 | +0.94(+1.73%) |
Jan 07, 2015 | 53.86 | 54.72 | 53.63 | 54.42 | 1,140,234 | +0.82(+1.53%) |
Jan 06, 2015 | 54.52 | 54.98 | 52.63 | 53.60 | 1,657,634 | -0.64(-1.18%) |
Jan 05, 2015 | 55.46 | 55.51 | 53.98 | 54.24 | 1,413,248 | -0.78(-1.43%) |
Jan 02, 2015 | 55.21 | 55.50 | 54.24 | 55.02 | 1,316,453 | +0.52(+0.95%) |
Dec 31, 2014 | 54.96 | 54.50 | 54.50 | 54.50 | 989,499 | -0.01(-0.02%) |
Dec 30, 2014 | 54.48 | 55.18 | 54.24 | 54.51 | 914,215 | +0.04(+0.07%) |
Dec 29, 2014 | 53.65 | 54.67 | 53.41 | 54.47 | 920,655 | +0.65(+1.20%) |
Dec 26, 2014 | 53.58 | 54.24 | 53.41 | 53.82 | 774,502 | +0.27(+0.51%) |
Dec 24, 2014 | 52.20 | 53.55 | 53.55 | 53.55 | 690,588 | +1.80(+3.47%) |
Dec 23, 2014 | 52.19 | 52.30 | 51.45 | 51.75 | 838,443 | +0.02(+0.04%) |
Dec 22, 2014 | 51.58 | 52.67 | 51.58 | 51.74 | 846,872 | +0.52(+1.01%) |
Dec 19, 2014 | 51.24 | 51.65 | 50.64 | 51.22 | 2,008,592 | -0.16(-0.32%) |
Dec 18, 2014 | 51.30 | 51.64 | 50.54 | 51.38 | 1,232,863 | +0.28(+0.55%) |
Dec 17, 2014 | 50.82 | 51.57 | 49.74 | 51.10 | 1,793,542 | +0.32(+0.63%) |
Dec 16, 2014 | 52.64 | 52.84 | 50.76 | 50.78 | 2,293,650 | -1.80(-3.42%) |
Dec 15, 2014 | 51.32 | 52.89 | 50.90 | 52.58 | 2,155,666 | +1.68(+3.30%) |
Dec 12, 2014 | 51.65 | 51.96 | 50.61 | 50.90 | 1,765,624 | -0.15(-0.29%) |
Dec 11, 2014 | 50.89 | 51.20 | 50.45 | 51.04 | 1,846,292 | +0.71(+1.41%) |
Dec 10, 2014 | 51.96 | 52.39 | 50.30 | 50.33 | 1,629,345 | -1.10(-2.15%) |
Dec 09, 2014 | 51.18 | 51.53 | 50.21 | 51.44 | 1,672,928 | -0.95(-1.81%) |
Dec 08, 2014 | 52.34 | 53.12 | 52.15 | 52.38 | 1,288,218 | +0.16(+0.31%) |
Dec 05, 2014 | 52.17 | 52.84 | 52.07 | 52.22 | 1,354,234 | +0.47(+0.92%) |
Dec 04, 2014 | 52.92 | 53.59 | 51.51 | 51.75 | 2,408,272 | -0.02(-0.04%) |
Dec 03, 2014 | 50.51 | 51.83 | 50.41 | 51.76 | 1,715,212 | +1.38(+2.73%) |
Dec 02, 2014 | 50.32 | 51.26 | 49.86 | 50.39 | 2,263,425 | -0.15(-0.29%) |
Dec 01, 2014 | 53.38 | 53.39 | 50.46 | 50.53 | 2,930,490 | -3.30(-6.13%) |
Nov 28, 2014 | 52.99 | 54.69 | 52.91 | 53.83 | 1,329,291 | +2.58(+5.04%) |
Nov 26, 2014 | 51.07 | 51.25 | 51.25 | 51.25 | 811,424 | +0.26(+0.52%) |
Nov 25, 2014 | 50.25 | 51.20 | 50.18 | 50.99 | 1,157,448 | +0.53(+1.05%) |
Nov 24, 2014 | 50.09 | 50.69 | 49.98 | 50.46 | 1,113,109 | +0.76(+1.52%) |
Nov 21, 2014 | 49.80 | 49.89 | 48.62 | 49.70 | 1,374,266 | +0.24(+0.48%) |
Nov 20, 2014 | 49.57 | 50.08 | 48.96 | 49.47 | 1,449,431 | -0.51(-1.02%) |
Nov 19, 2014 | 50.61 | 50.84 | 49.78 | 49.98 | 1,830,643 | -0.97(-1.90%) |
Nov 18, 2014 | 50.08 | 51.22 | 50.06 | 50.94 | 1,301,289 | +0.91(+1.82%) |
Nov 17, 2014 | 50.36 | 50.82 | 49.86 | 50.03 | 1,676,810 | -0.44(-0.87%) |
Nov 14, 2014 | 51.08 | 51.30 | 50.43 | 50.47 | 1,364,062 | -0.71(-1.38%) |
Nov 13, 2014 | 51.27 | 51.81 | 50.85 | 51.18 | 1,168,002 | +0.06(+0.12%) |
Nov 12, 2014 | 50.84 | 51.18 | 50.27 | 51.11 | 966,618 | +0.03(+0.05%) |
Nov 11, 2014 | 51.41 | 51.71 | 50.78 | 51.08 | 847,197 | -0.16(-0.32%) |
Nov 10, 2014 | 50.09 | 51.32 | 49.78 | 51.25 | 1,130,122 | +1.07(+2.14%) |
Nov 07, 2014 | 50.41 | 50.92 | 49.96 | 50.17 | 1,291,611 | -0.24(-0.47%) |
Nov 06, 2014 | 49.73 | 50.73 | 49.54 | 50.41 | 1,339,615 | +1.30(+2.65%) |
Nov 05, 2014 | 50.93 | 50.95 | 49.01 | 49.11 | 2,069,396 | -1.29(-2.56%) |
Nov 04, 2014 | 49.81 | 50.88 | 49.76 | 50.40 | 1,639,728 | +0.87(+1.76%) |