Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 59.23 | 59.69 | 59.17 | 59.38 | 2,203,121 | -0.64(-1.07%) |
Jan 29, 2015 | 59.32 | 60.06 | 59.22 | 60.02 | 1,881,092 | +0.73(+1.23%) |
Jan 28, 2015 | 61.27 | 61.53 | 59.26 | 59.29 | 1,921,495 | -1.53(-2.52%) |
Jan 27, 2015 | 61.46 | 61.84 | 60.74 | 60.82 | 1,093,844 | -0.99(-1.60%) |
Jan 26, 2015 | 61.69 | 61.94 | 60.83 | 61.81 | 1,041,378 | +0.19(+0.31%) |
Jan 23, 2015 | 61.60 | 61.91 | 61.03 | 61.61 | 1,450,345 | -0.04(-0.06%) |
Jan 22, 2015 | 59.57 | 61.88 | 59.43 | 61.65 | 3,054,017 | +2.10(+3.53%) |
Jan 21, 2015 | 59.37 | 60.54 | 59.16 | 59.55 | 3,084,602 | +0.00(+0.00%) |
Jan 20, 2015 | 60.38 | 60.81 | 59.50 | 59.55 | 3,010,156 | +0.36(+0.60%) |
Jan 16, 2015 | 58.81 | 59.32 | 58.07 | 59.19 | 3,157,662 | +0.12(+0.20%) |
Jan 15, 2015 | 59.12 | 59.54 | 58.78 | 59.08 | 1,879,262 | -0.10(-0.16%) |
Jan 14, 2015 | 59.44 | 60.01 | 58.71 | 59.17 | 3,394,399 | -1.48(-2.43%) |
Jan 13, 2015 | 61.67 | 62.09 | 60.46 | 60.65 | 2,510,271 | -0.33(-0.55%) |
Jan 12, 2015 | 61.90 | 62.12 | 60.85 | 60.98 | 1,634,704 | -0.82(-1.33%) |
Jan 09, 2015 | 61.74 | 62.13 | 61.39 | 61.81 | 1,780,688 | +0.06(+0.09%) |
Jan 08, 2015 | 62.13 | 62.63 | 61.63 | 61.75 | 2,876,680 | +0.29(+0.46%) |
Jan 07, 2015 | 60.56 | 61.49 | 60.32 | 61.46 | 2,742,221 | +0.71(+1.16%) |
Jan 06, 2015 | 61.95 | 62.09 | 60.57 | 60.76 | 2,275,289 | -0.94(-1.53%) |
Jan 05, 2015 | 61.19 | 61.98 | 61.04 | 61.70 | 2,162,421 | +0.35(+0.57%) |
Jan 02, 2015 | 62.10 | 62.22 | 60.99 | 61.35 | 1,624,126 | -0.35(-0.58%) |
Dec 31, 2014 | 62.71 | 61.71 | 61.71 | 61.71 | 1,240,369 | -0.83(-1.33%) |
Dec 30, 2014 | 62.62 | 62.79 | 62.42 | 62.54 | 1,124,747 | -0.23(-0.37%) |
Dec 29, 2014 | 62.66 | 63.32 | 62.40 | 62.77 | 1,289,187 | -0.15(-0.23%) |
Dec 26, 2014 | 63.37 | 63.59 | 62.87 | 62.92 | 1,029,940 | -0.13(-0.21%) |
Dec 24, 2014 | 63.34 | 63.05 | 63.05 | 63.05 | 1,305,447 | -0.10(-0.15%) |
Dec 23, 2014 | 63.48 | 63.96 | 63.09 | 63.15 | 2,121,061 | -0.13(-0.20%) |
Dec 22, 2014 | 62.84 | 63.37 | 62.66 | 63.27 | 2,472,540 | +0.37(+0.59%) |
Dec 19, 2014 | 62.61 | 63.37 | 62.61 | 62.90 | 4,032,238 | +0.05(+0.09%) |
Dec 18, 2014 | 61.34 | 62.86 | 61.32 | 62.85 | 3,208,187 | +1.59(+2.60%) |
Dec 17, 2014 | 59.73 | 61.29 | 59.63 | 61.26 | 2,902,700 | +1.66(+2.79%) |
Dec 16, 2014 | 59.59 | 60.23 | 59.13 | 59.59 | 2,530,768 | -0.30(-0.50%) |
Dec 15, 2014 | 59.71 | 60.05 | 59.25 | 59.89 | 2,583,322 | +0.59(+0.99%) |
Dec 12, 2014 | 59.81 | 60.19 | 59.28 | 59.31 | 2,101,993 | -0.95(-1.58%) |
Dec 11, 2014 | 60.97 | 61.29 | 60.17 | 60.26 | 2,793,969 | -0.37(-0.62%) |
Dec 10, 2014 | 60.08 | 60.98 | 59.93 | 60.64 | 3,260,178 | +0.31(+0.51%) |
Dec 09, 2014 | 59.96 | 60.37 | 59.24 | 60.33 | 1,602,256 | -0.24(-0.39%) |
Dec 08, 2014 | 59.91 | 60.95 | 59.65 | 60.57 | 2,828,553 | +0.45(+0.75%) |
Dec 05, 2014 | 59.38 | 60.21 | 59.26 | 60.12 | 2,979,866 | +1.02(+1.72%) |
Dec 04, 2014 | 58.55 | 59.12 | 58.42 | 59.10 | 1,946,682 | +0.34(+0.58%) |
Dec 03, 2014 | 57.85 | 58.80 | 57.65 | 58.76 | 2,102,222 | +0.77(+1.32%) |
Dec 02, 2014 | 57.35 | 58.02 | 57.16 | 58.00 | 2,529,544 | +0.68(+1.18%) |
Dec 01, 2014 | 57.31 | 57.47 | 56.91 | 57.32 | 2,064,845 | -0.02(-0.04%) |
Nov 28, 2014 | 56.99 | 57.52 | 56.81 | 57.34 | 2,022,270 | +0.64(+1.14%) |
Nov 26, 2014 | 56.64 | 56.70 | 56.70 | 56.70 | 1,614,262 | +0.11(+0.19%) |
Nov 25, 2014 | 56.24 | 56.91 | 56.23 | 56.59 | 2,741,007 | +0.12(+0.20%) |
Nov 24, 2014 | 56.61 | 57.04 | 56.25 | 56.47 | 1,473,975 | +0.15(+0.26%) |
Nov 21, 2014 | 57.30 | 57.30 | 56.11 | 56.32 | 1,711,978 | -0.30(-0.53%) |
Nov 20, 2014 | 56.36 | 56.91 | 55.90 | 56.63 | 1,920,313 | -0.13(-0.23%) |
Nov 19, 2014 | 56.57 | 56.92 | 56.04 | 56.76 | 2,229,850 | +0.05(+0.08%) |
Nov 18, 2014 | 57.17 | 57.21 | 56.46 | 56.71 | 2,165,883 | -0.26(-0.45%) |
Nov 17, 2014 | 57.32 | 57.48 | 56.81 | 56.97 | 1,959,939 | -0.49(-0.86%) |
Nov 14, 2014 | 57.71 | 57.93 | 57.39 | 57.46 | 1,885,443 | -0.22(-0.38%) |
Nov 13, 2014 | 58.23 | 58.36 | 57.50 | 57.68 | 1,892,112 | -0.31(-0.54%) |
Nov 12, 2014 | 58.31 | 58.45 | 57.91 | 57.99 | 1,568,632 | -0.47(-0.80%) |
Nov 11, 2014 | 58.26 | 58.53 | 58.00 | 58.46 | 1,110,481 | +0.23(+0.40%) |
Nov 10, 2014 | 57.99 | 58.29 | 57.60 | 58.23 | 1,535,550 | +0.24(+0.41%) |
Nov 07, 2014 | 58.32 | 58.53 | 57.63 | 57.99 | 1,386,297 | -0.45(-0.78%) |
Nov 06, 2014 | 58.06 | 58.53 | 57.92 | 58.44 | 1,430,505 | +0.34(+0.58%) |
Nov 05, 2014 | 58.08 | 58.38 | 57.75 | 58.11 | 2,245,338 | +0.34(+0.59%) |
Nov 04, 2014 | 57.37 | 57.84 | 57.31 | 57.77 | 2,559,671 | +0.33(+0.57%) |