Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 63.94 | 64.17 | 62.23 | 62.29 | 674,094 | -2.01(-3.13%) |
Jan 29, 2015 | 63.81 | 64.32 | 63.26 | 64.30 | 708,042 | +0.80(+1.27%) |
Jan 28, 2015 | 63.74 | 64.24 | 63.28 | 63.50 | 777,282 | +0.15(+0.24%) |
Jan 27, 2015 | 63.42 | 63.83 | 62.86 | 63.35 | 1,001,827 | -1.08(-1.68%) |
Jan 26, 2015 | 63.24 | 64.47 | 62.87 | 64.43 | 960,041 | +1.19(+1.88%) |
Jan 23, 2015 | 62.40 | 63.40 | 62.36 | 63.24 | 836,664 | +0.84(+1.34%) |
Jan 22, 2015 | 62.43 | 62.88 | 62.02 | 62.41 | 1,147,194 | +0.37(+0.59%) |
Jan 21, 2015 | 60.69 | 62.22 | 60.59 | 62.04 | 1,192,542 | +1.21(+1.99%) |
Jan 20, 2015 | 60.53 | 60.97 | 59.88 | 60.83 | 876,142 | +0.32(+0.52%) |
Jan 16, 2015 | 59.24 | 60.57 | 58.41 | 60.51 | 708,937 | +0.91(+1.53%) |
Jan 15, 2015 | 61.16 | 61.21 | 59.50 | 59.60 | 757,574 | -1.43(-2.34%) |
Jan 14, 2015 | 59.76 | 61.11 | 59.60 | 61.03 | 1,472,816 | +0.89(+1.48%) |
Jan 13, 2015 | 61.31 | 61.71 | 59.52 | 60.14 | 916,771 | -0.63(-1.04%) |
Jan 12, 2015 | 60.80 | 61.25 | 60.19 | 60.77 | 636,597 | -0.09(-0.14%) |
Jan 09, 2015 | 61.36 | 61.64 | 60.41 | 60.86 | 730,239 | -0.86(-1.39%) |
Jan 08, 2015 | 61.55 | 61.88 | 61.26 | 61.71 | 846,986 | +0.81(+1.33%) |
Jan 07, 2015 | 59.21 | 61.00 | 59.15 | 60.91 | 1,084,927 | +2.14(+3.64%) |
Jan 06, 2015 | 59.00 | 59.36 | 58.26 | 58.77 | 1,120,304 | -0.28(-0.47%) |
Jan 05, 2015 | 59.05 | 59.42 | 58.73 | 59.04 | 468,838 | -0.29(-0.48%) |
Jan 02, 2015 | 60.29 | 60.35 | 58.76 | 59.33 | 659,031 | -0.66(-1.10%) |
Dec 31, 2014 | 60.52 | 59.99 | 59.99 | 59.99 | 766,807 | -0.66(-1.08%) |
Dec 30, 2014 | 60.41 | 61.02 | 59.89 | 60.64 | 765,105 | +0.17(+0.28%) |
Dec 29, 2014 | 59.80 | 60.68 | 59.60 | 60.48 | 888,974 | +0.53(+0.89%) |
Dec 26, 2014 | 60.02 | 60.38 | 59.73 | 59.95 | 408,345 | +0.25(+0.41%) |
Dec 24, 2014 | 60.23 | 59.70 | 59.70 | 59.70 | 623,740 | -0.48(-0.80%) |
Dec 23, 2014 | 59.84 | 60.42 | 59.60 | 60.19 | 992,974 | +0.73(+1.23%) |
Dec 22, 2014 | 59.41 | 59.84 | 59.26 | 59.46 | 777,423 | -0.02(-0.04%) |
Dec 19, 2014 | 59.76 | 59.99 | 58.67 | 59.48 | 2,093,744 | -0.25(-0.42%) |
Dec 18, 2014 | 58.69 | 59.76 | 58.08 | 59.73 | 1,477,842 | +2.24(+3.90%) |
Dec 17, 2014 | 56.33 | 57.64 | 56.07 | 57.49 | 1,044,983 | +1.39(+2.47%) |
Dec 16, 2014 | 57.39 | 57.51 | 56.09 | 56.10 | 1,467,037 | -1.24(-2.17%) |
Dec 15, 2014 | 57.43 | 57.63 | 56.72 | 57.35 | 681,403 | +0.15(+0.26%) |
Dec 12, 2014 | 57.15 | 58.01 | 57.11 | 57.20 | 765,569 | -0.41(-0.72%) |
Dec 11, 2014 | 57.48 | 58.72 | 57.47 | 57.61 | 1,425,456 | +0.69(+1.21%) |
Dec 10, 2014 | 57.62 | 58.01 | 56.80 | 56.92 | 881,432 | -0.66(-1.14%) |
Dec 09, 2014 | 57.28 | 57.87 | 56.98 | 57.58 | 833,504 | -0.21(-0.36%) |
Dec 08, 2014 | 57.30 | 58.00 | 57.17 | 57.78 | 812,517 | +0.40(+0.70%) |
Dec 05, 2014 | 57.71 | 57.89 | 57.22 | 57.38 | 830,172 | -0.10(-0.18%) |
Dec 04, 2014 | 57.70 | 57.81 | 57.21 | 57.48 | 599,190 | -0.36(-0.62%) |
Dec 03, 2014 | 57.85 | 58.35 | 57.65 | 57.84 | 631,689 | -0.06(-0.11%) |
Dec 02, 2014 | 58.07 | 58.34 | 57.48 | 57.90 | 702,413 | -0.04(-0.07%) |
Dec 01, 2014 | 59.04 | 59.04 | 57.75 | 57.94 | 945,578 | -1.16(-1.96%) |
Nov 28, 2014 | 58.85 | 59.66 | 58.85 | 59.10 | 446,600 | +0.23(+0.39%) |
Nov 26, 2014 | 59.01 | 58.87 | 58.87 | 58.87 | 750,280 | +0.00(+0.00%) |
Nov 25, 2014 | 59.45 | 59.61 | 58.67 | 58.87 | 1,005,011 | -0.52(-0.87%) |
Nov 24, 2014 | 58.69 | 59.42 | 58.66 | 59.38 | 1,456,243 | +0.75(+1.28%) |
Nov 21, 2014 | 60.48 | 60.75 | 58.52 | 58.63 | 3,069,970 | -0.99(-1.66%) |
Nov 20, 2014 | 58.66 | 60.68 | 58.39 | 59.62 | 6,453,759 | +4.60(+8.35%) |
Nov 19, 2014 | 55.20 | 55.37 | 54.45 | 55.02 | 4,099,174 | -0.14(-0.26%) |
Nov 18, 2014 | 55.04 | 55.48 | 55.02 | 55.17 | 1,310,719 | +0.00(+0.00%) |
Nov 17, 2014 | 55.18 | 55.42 | 54.73 | 55.17 | 1,595,324 | -0.14(-0.26%) |
Nov 14, 2014 | 54.44 | 55.65 | 54.30 | 55.31 | 1,858,213 | +1.10(+2.03%) |
Nov 13, 2014 | 54.64 | 54.99 | 53.82 | 54.21 | 1,146,742 | -0.30(-0.55%) |
Nov 12, 2014 | 53.14 | 54.91 | 53.13 | 54.51 | 1,981,883 | +1.15(+2.15%) |
Nov 11, 2014 | 52.93 | 53.70 | 52.93 | 53.36 | 1,086,452 | +0.52(+0.99%) |
Nov 10, 2014 | 52.24 | 53.08 | 52.16 | 52.84 | 1,502,601 | +0.62(+1.18%) |
Nov 07, 2014 | 52.15 | 52.53 | 51.72 | 52.22 | 1,747,164 | -0.04(-0.08%) |
Nov 06, 2014 | 51.38 | 52.34 | 51.31 | 52.26 | 1,706,292 | +0.95(+1.85%) |
Nov 05, 2014 | 51.30 | 51.54 | 50.86 | 51.31 | 553,237 | +0.32(+0.62%) |
Nov 04, 2014 | 51.47 | 51.61 | 50.89 | 50.99 | 900,189 | -0.50(-0.97%) |