Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 66.32 | 66.40 | 66.09 | 66.36 | 233,685 | +0.74(+1.13%) |
Jan 29, 2015 | 65.90 | 65.93 | 65.43 | 65.62 | 431,812 | -0.30(-0.45%) |
Jan 28, 2015 | 65.32 | 66.07 | 65.30 | 65.92 | 244,078 | +0.63(+0.96%) |
Jan 27, 2015 | 65.78 | 65.82 | 65.13 | 65.30 | 314,828 | +0.02(+0.03%) |
Jan 26, 2015 | 65.37 | 65.58 | 65.15 | 65.28 | 3,864,418 | -0.01(-0.01%) |
Jan 23, 2015 | 65.09 | 65.34 | 64.96 | 65.28 | 180,184 | +0.64(+0.99%) |
Jan 22, 2015 | 64.86 | 65.07 | 64.47 | 64.64 | 663,917 | -0.18(-0.28%) |
Jan 21, 2015 | 65.01 | 65.19 | 64.58 | 64.83 | 484,559 | -0.18(-0.28%) |
Jan 20, 2015 | 64.75 | 65.04 | 64.71 | 65.01 | 746,361 | +0.60(+0.94%) |
Jan 16, 2015 | 64.87 | 64.92 | 64.31 | 64.41 | 178,820 | -0.56(-0.87%) |
Jan 15, 2015 | 64.34 | 64.97 | 64.24 | 64.97 | 242,608 | +0.60(+0.93%) |
Jan 14, 2015 | 64.58 | 64.78 | 64.28 | 64.37 | 233,522 | +0.34(+0.53%) |
Jan 13, 2015 | 64.14 | 64.40 | 63.94 | 64.03 | 175,721 | -0.27(-0.42%) |
Jan 12, 2015 | 64.13 | 64.48 | 63.90 | 64.30 | 225,210 | +0.42(+0.66%) |
Jan 09, 2015 | 63.58 | 64.06 | 63.52 | 63.88 | 225,343 | +0.19(+0.30%) |
Jan 08, 2015 | 63.90 | 63.96 | 63.60 | 63.69 | 336,342 | -0.53(-0.82%) |
Jan 07, 2015 | 64.07 | 64.46 | 63.76 | 64.22 | 680,007 | +0.12(+0.19%) |
Jan 06, 2015 | 63.94 | 64.51 | 63.63 | 64.09 | 558,078 | +0.67(+1.06%) |
Jan 05, 2015 | 63.41 | 63.89 | 63.36 | 63.42 | 1,179,065 | +0.10(+0.16%) |
Jan 02, 2015 | 63.22 | 63.32 | 62.86 | 63.32 | 219,264 | +0.50(+0.79%) |
Dec 31, 2014 | 63.03 | 62.82 | 62.82 | 62.82 | 156,677 | -0.03(-0.04%) |
Dec 30, 2014 | 63.05 | 63.21 | 62.75 | 62.85 | 292,069 | +0.12(+0.19%) |
Dec 29, 2014 | 62.69 | 62.90 | 62.56 | 62.73 | 194,134 | +0.37(+0.59%) |
Dec 26, 2014 | 62.66 | 62.66 | 62.26 | 62.36 | 118,239 | +0.09(+0.14%) |
Dec 24, 2014 | 61.88 | 62.27 | 62.27 | 62.27 | 38,249 | +0.24(+0.39%) |
Dec 23, 2014 | 62.50 | 62.78 | 61.87 | 62.03 | 357,777 | -0.60(-0.97%) |
Dec 22, 2014 | 62.41 | 62.65 | 62.31 | 62.63 | 167,363 | +0.16(+0.25%) |
Dec 19, 2014 | 62.02 | 62.48 | 61.97 | 62.48 | 146,268 | +0.39(+0.62%) |
Dec 18, 2014 | 62.08 | 62.15 | 61.84 | 62.09 | 297,723 | -0.06(-0.10%) |
Dec 17, 2014 | 62.09 | 62.43 | 62.02 | 62.15 | 224,338 | -0.02(-0.03%) |
Dec 16, 2014 | 62.31 | 62.31 | 61.97 | 62.17 | 67,415 | +0.24(+0.38%) |
Dec 15, 2014 | 62.02 | 62.23 | 61.85 | 61.93 | 92,593 | -0.29(-0.47%) |
Dec 12, 2014 | 62.05 | 62.24 | 61.83 | 62.23 | 45,097 | +0.45(+0.73%) |
Dec 11, 2014 | 61.76 | 61.83 | 61.53 | 61.77 | 86,463 | +0.00(+0.00%) |
Dec 10, 2014 | 61.95 | 61.99 | 61.65 | 61.77 | 358,348 | -0.28(-0.46%) |
Dec 09, 2014 | 61.67 | 62.06 | 61.66 | 62.06 | 621,711 | +0.66(+1.07%) |
Dec 08, 2014 | 61.26 | 61.60 | 61.13 | 61.40 | 48,205 | +0.27(+0.44%) |
Dec 05, 2014 | 61.24 | 61.26 | 60.97 | 61.13 | 208,541 | -0.09(-0.15%) |
Dec 04, 2014 | 60.97 | 61.42 | 60.97 | 61.22 | 222,422 | +0.29(+0.48%) |
Dec 03, 2014 | 60.80 | 61.09 | 60.74 | 60.93 | 183,939 | +0.12(+0.19%) |
Dec 02, 2014 | 61.05 | 61.11 | 60.81 | 60.82 | 83,981 | -0.62(-1.00%) |
Dec 01, 2014 | 61.92 | 61.97 | 61.35 | 61.43 | 68,774 | -0.29(-0.47%) |
Nov 28, 2014 | 61.65 | 61.81 | 61.55 | 61.73 | 83,327 | +0.12(+0.20%) |
Nov 26, 2014 | 61.73 | 61.60 | 61.60 | 61.60 | 247,744 | +0.28(+0.45%) |
Nov 25, 2014 | 61.11 | 61.42 | 61.09 | 61.33 | 370,547 | +0.34(+0.55%) |
Nov 24, 2014 | 61.06 | 61.15 | 60.91 | 60.99 | 297,290 | +0.04(+0.07%) |
Nov 21, 2014 | 60.84 | 60.98 | 60.65 | 60.95 | 86,525 | +0.33(+0.55%) |
Nov 20, 2014 | 60.74 | 60.74 | 60.40 | 60.62 | 50,082 | +0.26(+0.42%) |
Nov 19, 2014 | 60.25 | 60.50 | 60.21 | 60.36 | 212,501 | -0.10(-0.17%) |
Nov 18, 2014 | 60.73 | 60.73 | 60.45 | 60.46 | 496,895 | -0.26(-0.43%) |
Nov 17, 2014 | 61.02 | 61.11 | 60.58 | 60.73 | 188,887 | -0.09(-0.16%) |
Nov 14, 2014 | 60.77 | 60.95 | 60.68 | 60.82 | 61,301 | +0.01(+0.01%) |
Nov 13, 2014 | 60.76 | 60.88 | 60.63 | 60.81 | 189,939 | -0.08(-0.13%) |
Nov 12, 2014 | 61.17 | 61.17 | 60.76 | 60.90 | 217,213 | -0.13(-0.22%) |
Nov 11, 2014 | 60.91 | 61.16 | 60.81 | 61.03 | 116,234 | +0.10(+0.17%) |
Nov 10, 2014 | 61.28 | 61.28 | 60.88 | 60.93 | 161,146 | -0.43(-0.70%) |
Nov 07, 2014 | 61.10 | 61.36 | 60.96 | 61.36 | 187,958 | +0.43(+0.70%) |
Nov 06, 2014 | 61.03 | 61.21 | 60.86 | 60.94 | 378,880 | -0.32(-0.53%) |
Nov 05, 2014 | 61.18 | 61.33 | 61.08 | 61.26 | 225,478 | -0.01(-0.02%) |
Nov 04, 2014 | 61.29 | 61.57 | 61.23 | 61.27 | 157,215 | -0.05(-0.09%) |