Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 60.41 | 60.47 | 59.56 | 59.59 | 4,096,821 | -1.12(-1.85%) |
Jan 29, 2015 | 60.30 | 60.75 | 59.54 | 60.71 | 3,767,843 | +0.78(+1.30%) |
Jan 28, 2015 | 61.53 | 61.59 | 59.93 | 59.93 | 5,484,265 | -1.29(-2.11%) |
Jan 27, 2015 | 61.10 | 61.70 | 60.49 | 61.23 | 4,966,979 | +0.71(+1.17%) |
Jan 26, 2015 | 60.66 | 60.86 | 60.20 | 60.52 | 4,231,842 | -0.35(-0.57%) |
Jan 23, 2015 | 61.13 | 61.16 | 60.82 | 60.87 | 5,230,977 | -0.26(-0.43%) |
Jan 22, 2015 | 60.75 | 61.16 | 60.16 | 61.13 | 5,367,520 | +0.90(+1.49%) |
Jan 21, 2015 | 59.87 | 60.51 | 59.64 | 60.23 | 4,181,224 | +0.21(+0.35%) |
Jan 20, 2015 | 60.07 | 60.37 | 59.61 | 60.02 | 4,678,374 | +0.31(+0.52%) |
Jan 16, 2015 | 59.15 | 59.78 | 58.78 | 59.71 | 5,875,453 | +0.37(+0.62%) |
Jan 15, 2015 | 60.06 | 60.48 | 59.33 | 59.34 | 5,796,428 | -0.72(-1.19%) |
Jan 14, 2015 | 60.39 | 60.83 | 59.79 | 60.06 | 6,626,248 | -0.96(-1.58%) |
Jan 13, 2015 | 61.72 | 62.16 | 60.50 | 61.02 | 5,306,123 | -0.09(-0.14%) |
Jan 12, 2015 | 61.52 | 61.77 | 60.87 | 61.11 | 4,219,340 | -0.77(-1.24%) |
Jan 09, 2015 | 62.51 | 62.59 | 61.75 | 61.87 | 2,882,012 | -0.42(-0.67%) |
Jan 08, 2015 | 61.92 | 62.41 | 61.87 | 62.29 | 4,091,793 | +0.95(+1.54%) |
Jan 07, 2015 | 61.54 | 61.75 | 61.18 | 61.34 | 4,571,421 | +0.37(+0.60%) |
Jan 06, 2015 | 61.58 | 61.73 | 60.46 | 60.98 | 3,991,798 | -0.42(-0.68%) |
Jan 05, 2015 | 61.70 | 61.92 | 61.09 | 61.39 | 4,177,139 | -0.61(-0.99%) |
Jan 02, 2015 | 62.22 | 62.42 | 61.57 | 62.01 | 2,853,065 | +0.01(+0.01%) |
Dec 31, 2014 | 62.62 | 62.00 | 62.00 | 62.00 | 3,780,351 | -0.38(-0.61%) |
Dec 30, 2014 | 62.83 | 62.87 | 62.14 | 62.39 | 2,512,862 | -0.46(-0.74%) |
Dec 29, 2014 | 62.41 | 63.04 | 62.34 | 62.85 | 2,045,720 | +0.11(+0.17%) |
Dec 26, 2014 | 62.86 | 63.08 | 62.68 | 62.74 | 1,632,880 | -0.04(-0.07%) |
Dec 24, 2014 | 62.99 | 62.78 | 62.78 | 62.78 | 1,755,187 | -0.20(-0.31%) |
Dec 23, 2014 | 63.15 | 63.29 | 62.88 | 62.98 | 3,937,159 | +0.07(+0.12%) |
Dec 22, 2014 | 62.68 | 63.02 | 62.44 | 62.91 | 3,288,972 | +0.57(+0.92%) |
Dec 19, 2014 | 62.21 | 62.60 | 61.90 | 62.34 | 6,892,342 | +0.20(+0.31%) |
Dec 18, 2014 | 61.49 | 62.14 | 61.22 | 62.14 | 4,616,152 | +1.49(+2.45%) |
Dec 17, 2014 | 59.45 | 60.80 | 59.14 | 60.65 | 6,014,012 | +1.24(+2.08%) |
Dec 16, 2014 | 60.17 | 60.70 | 59.38 | 59.42 | 5,925,370 | -0.84(-1.39%) |
Dec 15, 2014 | 60.93 | 61.11 | 59.90 | 60.25 | 3,814,388 | -0.27(-0.44%) |
Dec 12, 2014 | 60.25 | 61.12 | 60.25 | 60.52 | 3,901,271 | -0.14(-0.23%) |
Dec 11, 2014 | 60.23 | 61.25 | 60.05 | 60.66 | 3,858,782 | +0.59(+0.97%) |
Dec 10, 2014 | 60.83 | 60.84 | 60.01 | 60.07 | 5,126,614 | -0.88(-1.45%) |
Dec 09, 2014 | 60.45 | 60.97 | 60.36 | 60.96 | 3,028,494 | -0.27(-0.45%) |
Dec 08, 2014 | 61.24 | 61.59 | 61.06 | 61.23 | 3,365,966 | -0.10(-0.16%) |
Dec 05, 2014 | 60.99 | 61.40 | 60.98 | 61.33 | 1,959,761 | +0.22(+0.35%) |
Dec 04, 2014 | 61.01 | 61.19 | 60.71 | 61.11 | 2,795,825 | -0.20(-0.32%) |
Dec 03, 2014 | 60.52 | 61.40 | 60.44 | 61.31 | 3,547,381 | +0.92(+1.52%) |
Dec 02, 2014 | 60.29 | 60.49 | 60.06 | 60.39 | 3,624,526 | +0.37(+0.61%) |
Dec 01, 2014 | 60.05 | 60.21 | 59.67 | 60.02 | 4,072,506 | -0.35(-0.59%) |
Nov 28, 2014 | 60.28 | 60.67 | 60.23 | 60.38 | 2,434,936 | +0.08(+0.13%) |
Nov 26, 2014 | 60.51 | 60.30 | 60.30 | 60.30 | 2,760,295 | +0.05(+0.08%) |
Nov 25, 2014 | 60.33 | 60.44 | 60.20 | 60.25 | 2,941,690 | -0.09(-0.16%) |
Nov 24, 2014 | 60.40 | 60.42 | 60.07 | 60.34 | 2,135,014 | -0.06(-0.10%) |
Nov 21, 2014 | 60.31 | 60.56 | 60.14 | 60.40 | 3,713,962 | +0.78(+1.31%) |
Nov 20, 2014 | 59.20 | 59.72 | 58.93 | 59.62 | 2,259,975 | -0.04(-0.07%) |
Nov 19, 2014 | 59.67 | 59.81 | 59.36 | 59.66 | 2,058,689 | -0.01(-0.01%) |
Nov 18, 2014 | 59.61 | 59.91 | 59.45 | 59.67 | 2,631,521 | +0.15(+0.25%) |
Nov 17, 2014 | 59.37 | 59.65 | 59.22 | 59.52 | 2,527,517 | +0.10(+0.17%) |
Nov 14, 2014 | 59.35 | 59.60 | 59.29 | 59.42 | 2,683,394 | -0.12(-0.21%) |
Nov 13, 2014 | 59.49 | 59.68 | 59.24 | 59.54 | 6,249,682 | +0.03(+0.05%) |
Nov 12, 2014 | 60.01 | 60.04 | 59.29 | 59.51 | 6,468,256 | +0.69(+1.17%) |
Nov 11, 2014 | 58.93 | 59.03 | 58.48 | 58.82 | 2,599,451 | +0.09(+0.15%) |
Nov 10, 2014 | 58.66 | 58.89 | 58.54 | 58.74 | 2,722,696 | +0.07(+0.12%) |
Nov 07, 2014 | 58.73 | 58.76 | 58.26 | 58.67 | 2,370,615 | -0.05(-0.09%) |
Nov 06, 2014 | 58.51 | 58.75 | 58.16 | 58.72 | 2,234,281 | +0.35(+0.61%) |
Nov 05, 2014 | 58.32 | 58.43 | 57.70 | 58.36 | 2,446,724 | +0.56(+0.98%) |
Nov 04, 2014 | 57.79 | 57.99 | 57.55 | 57.80 | 2,612,893 | +0.01(+0.03%) |