Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 59.54 | 60.28 | 58.92 | 59.50 | 1,071,560 | -0.51(-0.85%) |
Jan 29, 2015 | 59.71 | 60.21 | 59.31 | 60.01 | 776,891 | +0.45(+0.76%) |
Jan 28, 2015 | 60.29 | 60.66 | 59.55 | 59.56 | 720,009 | -0.43(-0.72%) |
Jan 27, 2015 | 59.48 | 60.37 | 59.27 | 59.99 | 633,239 | -0.29(-0.48%) |
Jan 26, 2015 | 60.44 | 60.44 | 59.69 | 60.28 | 783,320 | +0.26(+0.44%) |
Jan 23, 2015 | 61.88 | 61.88 | 59.96 | 60.02 | 863,573 | -2.07(-3.33%) |
Jan 22, 2015 | 61.87 | 62.32 | 61.42 | 62.09 | 660,729 | +0.68(+1.10%) |
Jan 21, 2015 | 60.61 | 61.52 | 60.61 | 61.41 | 679,390 | +0.55(+0.90%) |
Jan 20, 2015 | 60.55 | 61.07 | 59.97 | 60.86 | 1,284,193 | -0.08(-0.14%) |
Jan 16, 2015 | 61.10 | 61.48 | 60.74 | 60.95 | 979,611 | -0.08(-0.14%) |
Jan 15, 2015 | 61.54 | 61.80 | 61.00 | 61.03 | 437,986 | -0.51(-0.82%) |
Jan 14, 2015 | 60.92 | 61.58 | 60.67 | 61.54 | 482,898 | +0.03(+0.05%) |
Jan 13, 2015 | 62.13 | 63.22 | 60.98 | 61.51 | 960,131 | -0.30(-0.49%) |
Jan 12, 2015 | 62.18 | 62.42 | 61.47 | 61.81 | 1,019,417 | -0.27(-0.44%) |
Jan 09, 2015 | 63.60 | 63.74 | 62.03 | 62.09 | 1,006,060 | -1.25(-1.97%) |
Jan 08, 2015 | 62.73 | 63.84 | 62.73 | 63.34 | 1,058,618 | +1.07(+1.72%) |
Jan 07, 2015 | 61.87 | 62.39 | 61.54 | 62.26 | 713,700 | +0.54(+0.88%) |
Jan 06, 2015 | 61.75 | 62.68 | 60.90 | 61.72 | 1,056,322 | -1.06(-1.69%) |
Jan 05, 2015 | 63.64 | 63.89 | 62.49 | 62.78 | 955,183 | -1.40(-2.18%) |
Jan 02, 2015 | 64.45 | 64.85 | 63.42 | 64.18 | 502,507 | +0.13(+0.21%) |
Dec 31, 2014 | 65.36 | 64.05 | 64.05 | 64.05 | 508,216 | -1.24(-1.90%) |
Dec 30, 2014 | 65.96 | 66.10 | 65.26 | 65.29 | 471,441 | -0.62(-0.94%) |
Dec 29, 2014 | 65.21 | 66.13 | 64.97 | 65.91 | 499,766 | +0.61(+0.94%) |
Dec 26, 2014 | 65.53 | 65.88 | 65.29 | 65.30 | 308,814 | -0.19(-0.29%) |
Dec 24, 2014 | 65.56 | 65.49 | 65.49 | 65.49 | 194,239 | -0.13(-0.20%) |
Dec 23, 2014 | 65.14 | 65.99 | 65.14 | 65.62 | 649,253 | +0.60(+0.92%) |
Dec 22, 2014 | 64.46 | 65.05 | 64.48 | 65.02 | 484,559 | +0.55(+0.86%) |
Dec 19, 2014 | 64.15 | 64.62 | 63.97 | 64.46 | 1,184,048 | +0.73(+1.15%) |
Dec 18, 2014 | 62.29 | 63.73 | 62.17 | 63.73 | 1,032,475 | +2.18(+3.54%) |
Dec 17, 2014 | 61.18 | 61.75 | 60.64 | 61.55 | 1,245,749 | +0.52(+0.85%) |
Dec 16, 2014 | 61.49 | 61.96 | 61.03 | 61.03 | 832,713 | -0.48(-0.78%) |
Dec 15, 2014 | 62.78 | 62.82 | 61.34 | 61.51 | 1,222,865 | -0.93(-1.49%) |
Dec 12, 2014 | 62.88 | 63.22 | 62.37 | 62.44 | 923,275 | -0.78(-1.23%) |
Dec 11, 2014 | 63.63 | 64.10 | 63.06 | 63.22 | 931,476 | -0.36(-0.56%) |
Dec 10, 2014 | 63.97 | 64.77 | 63.51 | 63.58 | 874,499 | -0.61(-0.95%) |
Dec 09, 2014 | 63.60 | 64.20 | 63.25 | 64.19 | 1,037,847 | +0.26(+0.41%) |
Dec 08, 2014 | 65.17 | 65.23 | 63.85 | 63.93 | 1,030,388 | -1.32(-2.02%) |
Dec 05, 2014 | 65.47 | 65.71 | 64.96 | 65.24 | 942,616 | -0.35(-0.53%) |
Dec 04, 2014 | 65.29 | 66.23 | 64.89 | 65.59 | 2,103,297 | +0.30(+0.46%) |
Dec 03, 2014 | 63.75 | 65.56 | 63.45 | 65.29 | 2,041,245 | +1.59(+2.49%) |
Dec 02, 2014 | 63.40 | 63.86 | 63.11 | 63.70 | 1,366,288 | +0.39(+0.61%) |
Dec 01, 2014 | 63.00 | 63.76 | 62.55 | 63.32 | 1,588,851 | +0.30(+0.48%) |
Nov 28, 2014 | 62.57 | 63.51 | 62.57 | 63.02 | 685,362 | +0.73(+1.18%) |
Nov 26, 2014 | 61.79 | 62.28 | 62.28 | 62.28 | 752,053 | +0.76(+1.24%) |
Nov 25, 2014 | 60.95 | 61.83 | 60.77 | 61.52 | 934,889 | +0.60(+0.99%) |
Nov 24, 2014 | 60.82 | 61.25 | 60.77 | 60.92 | 908,894 | +0.24(+0.40%) |
Nov 21, 2014 | 61.62 | 61.78 | 60.52 | 60.68 | 1,283,133 | -0.12(-0.20%) |
Nov 20, 2014 | 60.43 | 60.94 | 60.10 | 60.80 | 1,199,349 | +0.32(+0.53%) |
Nov 19, 2014 | 60.95 | 60.95 | 60.35 | 60.48 | 1,056,418 | -0.40(-0.66%) |
Nov 18, 2014 | 60.40 | 61.31 | 60.40 | 60.88 | 1,086,185 | +0.49(+0.81%) |
Nov 17, 2014 | 60.01 | 60.60 | 60.01 | 60.40 | 822,299 | +0.16(+0.26%) |
Nov 14, 2014 | 61.04 | 61.17 | 60.13 | 60.24 | 1,192,167 | -0.86(-1.41%) |
Nov 13, 2014 | 61.37 | 61.90 | 60.88 | 61.10 | 1,747,255 | -0.37(-0.59%) |
Nov 12, 2014 | 61.74 | 61.82 | 60.97 | 61.47 | 762,510 | -0.32(-0.52%) |
Nov 11, 2014 | 61.78 | 62.15 | 61.48 | 61.78 | 716,567 | -0.01(-0.02%) |
Nov 10, 2014 | 60.77 | 61.80 | 60.77 | 61.79 | 987,850 | +0.87(+1.43%) |
Nov 07, 2014 | 60.78 | 61.29 | 60.76 | 60.92 | 873,616 | +0.26(+0.43%) |
Nov 06, 2014 | 60.46 | 61.00 | 60.35 | 60.66 | 925,291 | +0.18(+0.29%) |
Nov 05, 2014 | 60.23 | 60.54 | 60.12 | 60.48 | 943,793 | +0.53(+0.89%) |
Nov 04, 2014 | 59.57 | 60.38 | 59.44 | 59.95 | 1,700,251 | +0.51(+0.85%) |