Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 65.83 | 66.16 | 65.05 | 65.13 | 32,494 | -1.21(-1.83%) |
Jan 29, 2015 | 65.82 | 66.47 | 65.31 | 66.35 | 63,638 | +0.63(+0.95%) |
Jan 28, 2015 | 66.72 | 67.05 | 65.72 | 65.72 | 50,259 | -0.76(-1.15%) |
Jan 27, 2015 | 66.67 | 66.84 | 65.96 | 66.48 | 31,987 | -0.86(-1.27%) |
Jan 26, 2015 | 67.29 | 67.42 | 66.90 | 67.34 | 41,494 | +0.07(+0.10%) |
Jan 23, 2015 | 67.45 | 67.55 | 67.17 | 67.27 | 41,868 | -0.13(-0.20%) |
Jan 22, 2015 | 66.78 | 67.41 | 66.09 | 67.41 | 232,395 | +1.14(+1.72%) |
Jan 21, 2015 | 65.90 | 66.47 | 65.86 | 66.27 | 28,792 | +0.26(+0.39%) |
Jan 20, 2015 | 66.08 | 66.14 | 65.28 | 66.01 | 96,071 | +0.36(+0.54%) |
Jan 16, 2015 | 64.87 | 65.76 | 64.71 | 65.66 | 38,339 | +0.79(+1.22%) |
Jan 15, 2015 | 65.41 | 65.61 | 64.73 | 64.86 | 45,804 | -0.43(-0.66%) |
Jan 14, 2015 | 64.89 | 65.44 | 64.89 | 65.30 | 73,923 | -0.22(-0.34%) |
Jan 13, 2015 | 66.41 | 66.70 | 65.13 | 65.52 | 47,027 | -0.22(-0.34%) |
Jan 12, 2015 | 66.25 | 66.25 | 65.59 | 65.74 | 43,455 | -0.39(-0.58%) |
Jan 09, 2015 | 66.79 | 66.79 | 65.89 | 66.13 | 48,668 | -0.35(-0.52%) |
Jan 08, 2015 | 65.84 | 66.56 | 65.70 | 66.47 | 113,124 | +1.33(+2.04%) |
Jan 07, 2015 | 64.81 | 65.32 | 64.66 | 65.14 | 200,398 | +1.06(+1.65%) |
Jan 06, 2015 | 64.93 | 65.07 | 63.80 | 64.08 | 76,367 | -0.55(-0.85%) |
Jan 05, 2015 | 65.17 | 65.17 | 64.52 | 64.63 | 28,405 | -0.85(-1.30%) |
Jan 02, 2015 | 65.91 | 66.07 | 65.08 | 65.48 | 14,036 | -0.11(-0.16%) |
Dec 31, 2014 | 66.32 | 65.59 | 65.59 | 65.59 | 26,876 | -0.42(-0.64%) |
Dec 30, 2014 | 66.56 | 66.56 | 66.01 | 66.01 | 217,376 | -0.52(-0.78%) |
Dec 29, 2014 | 66.49 | 66.72 | 66.43 | 66.53 | 103,461 | -0.02(-0.03%) |
Dec 26, 2014 | 66.51 | 66.71 | 66.45 | 66.55 | 37,368 | +0.31(+0.47%) |
Dec 24, 2014 | 66.23 | 66.24 | 66.24 | 66.24 | 37,149 | +0.09(+0.14%) |
Dec 23, 2014 | 66.82 | 66.83 | 65.94 | 66.15 | 33,911 | -0.35(-0.52%) |
Dec 22, 2014 | 66.34 | 66.54 | 66.21 | 66.49 | 16,287 | +0.01(+0.01%) |
Dec 19, 2014 | 66.87 | 66.98 | 66.39 | 66.49 | 58,723 | +0.03(+0.04%) |
Dec 18, 2014 | 65.52 | 66.46 | 65.52 | 66.46 | 19,079 | +1.70(+2.62%) |
Dec 17, 2014 | 63.83 | 64.84 | 63.79 | 64.76 | 36,299 | +1.09(+1.70%) |
Dec 16, 2014 | 64.15 | 65.03 | 63.67 | 63.67 | 16,336 | -0.71(-1.10%) |
Dec 15, 2014 | 65.11 | 65.17 | 64.08 | 64.38 | 22,884 | -0.45(-0.70%) |
Dec 12, 2014 | 64.99 | 65.67 | 64.81 | 64.83 | 46,378 | -0.74(-1.13%) |
Dec 11, 2014 | 65.38 | 66.23 | 65.38 | 65.57 | 30,645 | +0.35(+0.54%) |
Dec 10, 2014 | 65.95 | 65.95 | 65.16 | 65.22 | 22,985 | -1.00(-1.51%) |
Dec 09, 2014 | 65.54 | 66.22 | 65.34 | 66.22 | 36,270 | -0.02(-0.03%) |
Dec 08, 2014 | 66.56 | 66.70 | 66.01 | 66.24 | 63,059 | -0.23(-0.35%) |
Dec 05, 2014 | 66.49 | 66.49 | 66.30 | 66.47 | 26,060 | +0.22(+0.33%) |
Dec 04, 2014 | 66.21 | 66.39 | 66.02 | 66.25 | 17,043 | +0.03(+0.04%) |
Dec 03, 2014 | 66.15 | 66.29 | 66.01 | 66.22 | 17,266 | +0.12(+0.19%) |
Dec 02, 2014 | 65.75 | 66.17 | 65.75 | 66.09 | 36,518 | +0.43(+0.66%) |
Dec 01, 2014 | 65.67 | 65.98 | 65.60 | 65.66 | 29,822 | -0.46(-0.70%) |
Nov 28, 2014 | 66.10 | 66.48 | 66.10 | 66.12 | 15,379 | +0.12(+0.17%) |
Nov 26, 2014 | 65.74 | 66.01 | 66.01 | 66.01 | 22,595 | +0.46(+0.70%) |
Nov 25, 2014 | 65.63 | 65.67 | 65.42 | 65.54 | 24,528 | +0.11(+0.16%) |
Nov 24, 2014 | 65.46 | 65.47 | 65.33 | 65.44 | 80,054 | +0.33(+0.50%) |
Nov 21, 2014 | 65.43 | 65.43 | 65.01 | 65.11 | 29,044 | +0.36(+0.55%) |
Nov 20, 2014 | 64.68 | 64.91 | 64.47 | 64.76 | 30,164 | -0.05(-0.08%) |
Nov 19, 2014 | 64.80 | 64.93 | 64.63 | 64.81 | 67,630 | -0.28(-0.42%) |
Nov 18, 2014 | 64.66 | 65.15 | 64.66 | 65.08 | 15,504 | +0.78(+1.21%) |
Nov 17, 2014 | 64.07 | 64.51 | 64.07 | 64.31 | 71,907 | +0.12(+0.18%) |
Nov 14, 2014 | 64.27 | 64.27 | 64.07 | 64.19 | 37,118 | -0.08(-0.12%) |
Nov 13, 2014 | 64.57 | 64.64 | 64.12 | 64.27 | 12,855 | -0.12(-0.19%) |
Nov 12, 2014 | 64.23 | 64.42 | 64.15 | 64.39 | 14,440 | +0.03(+0.04%) |
Nov 11, 2014 | 64.38 | 64.49 | 64.28 | 64.36 | 9,032 | +0.03(+0.04%) |
Nov 10, 2014 | 64.13 | 64.35 | 64.06 | 64.33 | 9,523 | +0.24(+0.37%) |
Nov 07, 2014 | 64.54 | 64.54 | 63.95 | 64.10 | 26,079 | -0.27(-0.43%) |
Nov 06, 2014 | 64.15 | 64.42 | 64.05 | 64.37 | 35,551 | +0.34(+0.52%) |
Nov 05, 2014 | 64.17 | 64.18 | 63.80 | 64.04 | 17,475 | +0.32(+0.50%) |
Nov 04, 2014 | 63.77 | 63.77 | 63.42 | 63.72 | 23,451 | -0.11(-0.17%) |