Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 68.64 | 68.81 | 67.42 | 67.47 | 4,986,483 | -1.49(-2.16%) |
Jan 29, 2015 | 69.04 | 69.34 | 68.27 | 68.96 | 3,631,509 | -0.15(-0.21%) |
Jan 28, 2015 | 70.19 | 70.55 | 69.05 | 69.11 | 2,613,903 | -0.90(-1.28%) |
Jan 27, 2015 | 70.07 | 70.67 | 69.31 | 70.01 | 2,076,051 | -0.77(-1.09%) |
Jan 26, 2015 | 70.51 | 71.04 | 69.89 | 70.78 | 1,868,505 | -0.23(-0.32%) |
Jan 23, 2015 | 70.84 | 71.27 | 70.63 | 71.00 | 2,553,986 | +0.20(+0.28%) |
Jan 22, 2015 | 69.49 | 70.96 | 68.67 | 70.81 | 2,421,879 | +1.68(+2.42%) |
Jan 21, 2015 | 69.13 | 69.61 | 68.76 | 69.13 | 2,115,928 | -0.34(-0.48%) |
Jan 20, 2015 | 69.35 | 69.67 | 68.50 | 69.47 | 1,923,039 | +0.33(+0.47%) |
Jan 16, 2015 | 68.31 | 69.20 | 67.99 | 69.14 | 2,766,131 | +0.71(+1.04%) |
Jan 15, 2015 | 68.57 | 68.95 | 68.13 | 68.43 | 1,755,046 | -0.03(-0.04%) |
Jan 14, 2015 | 67.92 | 68.67 | 67.83 | 68.46 | 2,192,164 | -0.20(-0.29%) |
Jan 13, 2015 | 69.33 | 69.90 | 68.09 | 68.66 | 2,353,457 | -0.13(-0.20%) |
Jan 12, 2015 | 69.26 | 69.52 | 68.52 | 68.79 | 1,622,041 | -0.34(-0.49%) |
Jan 09, 2015 | 69.53 | 69.65 | 68.76 | 69.13 | 2,142,531 | -0.50(-0.72%) |
Jan 08, 2015 | 68.64 | 69.64 | 68.38 | 69.63 | 4,108,310 | +1.56(+2.29%) |
Jan 07, 2015 | 67.22 | 68.12 | 66.88 | 68.07 | 2,542,929 | +0.59(+0.88%) |
Jan 06, 2015 | 68.10 | 68.46 | 67.01 | 67.48 | 3,143,183 | -0.57(-0.84%) |
Jan 05, 2015 | 68.06 | 69.03 | 67.82 | 68.04 | 4,003,708 | -0.05(-0.07%) |
Jan 02, 2015 | 67.84 | 68.82 | 67.46 | 68.09 | 2,290,109 | -0.07(-0.10%) |
Dec 31, 2014 | 68.98 | 68.16 | 68.16 | 68.16 | 2,199,498 | -0.61(-0.88%) |
Dec 30, 2014 | 69.28 | 69.42 | 68.68 | 68.76 | 1,746,288 | -0.62(-0.90%) |
Dec 29, 2014 | 69.51 | 69.69 | 69.34 | 69.39 | 1,519,933 | -0.27(-0.39%) |
Dec 26, 2014 | 69.96 | 70.24 | 69.60 | 69.66 | 1,231,150 | -0.03(-0.05%) |
Dec 24, 2014 | 69.60 | 69.69 | 69.69 | 69.69 | 1,296,923 | +0.06(+0.08%) |
Dec 23, 2014 | 70.56 | 70.69 | 69.61 | 69.63 | 2,867,048 | -0.43(-0.62%) |
Dec 22, 2014 | 69.26 | 70.08 | 69.17 | 70.06 | 2,045,294 | +0.81(+1.17%) |
Dec 19, 2014 | 69.86 | 70.43 | 69.21 | 69.25 | 5,174,587 | -0.79(-1.13%) |
Dec 18, 2014 | 70.20 | 70.26 | 69.52 | 70.05 | 4,320,926 | +0.81(+1.17%) |
Dec 17, 2014 | 67.55 | 69.38 | 67.55 | 69.23 | 2,331,633 | +1.45(+2.14%) |
Dec 16, 2014 | 67.67 | 68.73 | 67.39 | 67.78 | 2,433,441 | +0.11(+0.16%) |
Dec 15, 2014 | 67.70 | 68.20 | 67.07 | 67.68 | 2,261,501 | +0.23(+0.34%) |
Dec 12, 2014 | 68.24 | 69.21 | 67.45 | 67.45 | 2,954,707 | -1.72(-2.48%) |
Dec 11, 2014 | 69.92 | 69.96 | 69.03 | 69.16 | 2,417,900 | +0.38(+0.56%) |
Dec 10, 2014 | 69.13 | 69.93 | 68.66 | 68.78 | 2,476,785 | -0.52(-0.75%) |
Dec 09, 2014 | 69.24 | 69.54 | 68.57 | 69.30 | 2,388,835 | -0.27(-0.39%) |
Dec 08, 2014 | 69.39 | 69.91 | 69.13 | 69.57 | 2,059,234 | -0.19(-0.27%) |
Dec 05, 2014 | 69.73 | 69.84 | 69.18 | 69.76 | 2,204,715 | -0.19(-0.27%) |
Dec 04, 2014 | 69.95 | 70.25 | 69.69 | 69.95 | 1,910,640 | +0.09(+0.13%) |
Dec 03, 2014 | 69.49 | 69.91 | 69.08 | 69.86 | 2,310,898 | +0.11(+0.16%) |
Dec 02, 2014 | 70.27 | 70.34 | 69.60 | 69.74 | 2,062,030 | -0.22(-0.31%) |
Dec 01, 2014 | 69.24 | 70.31 | 69.09 | 69.96 | 2,528,120 | +0.35(+0.50%) |
Nov 28, 2014 | 69.30 | 70.12 | 68.94 | 69.61 | 1,559,038 | +0.63(+0.92%) |
Nov 26, 2014 | 68.86 | 68.98 | 68.98 | 68.98 | 2,456,908 | +0.28(+0.40%) |
Nov 25, 2014 | 68.84 | 69.15 | 68.68 | 68.70 | 2,279,151 | -0.22(-0.31%) |
Nov 24, 2014 | 68.69 | 69.03 | 68.63 | 68.92 | 2,823,945 | +0.52(+0.77%) |
Nov 21, 2014 | 69.27 | 69.27 | 68.12 | 68.39 | 3,311,806 | +0.02(+0.03%) |
Nov 20, 2014 | 68.51 | 68.62 | 67.95 | 68.37 | 3,084,718 | -0.13(-0.18%) |
Nov 19, 2014 | 68.92 | 68.92 | 68.33 | 68.50 | 2,906,295 | -0.39(-0.57%) |
Nov 18, 2014 | 68.97 | 69.19 | 68.65 | 68.89 | 2,223,356 | -0.07(-0.11%) |
Nov 17, 2014 | 68.85 | 69.16 | 68.72 | 68.96 | 1,884,501 | +0.07(+0.11%) |
Nov 14, 2014 | 69.43 | 69.52 | 68.65 | 68.89 | 2,279,742 | -0.54(-0.77%) |
Nov 13, 2014 | 69.44 | 69.82 | 69.08 | 69.43 | 1,785,805 | +0.17(+0.24%) |
Nov 12, 2014 | 68.91 | 69.53 | 68.79 | 69.26 | 1,865,317 | +0.21(+0.30%) |
Nov 11, 2014 | 69.17 | 69.35 | 68.80 | 69.05 | 1,558,812 | -0.14(-0.20%) |
Nov 10, 2014 | 68.53 | 69.32 | 68.33 | 69.19 | 1,982,444 | +0.61(+0.88%) |
Nov 07, 2014 | 68.99 | 69.08 | 68.02 | 68.58 | 3,003,331 | -0.30(-0.44%) |
Nov 06, 2014 | 68.82 | 69.17 | 68.40 | 68.89 | 2,616,084 | +0.36(+0.53%) |
Nov 05, 2014 | 68.10 | 68.59 | 67.73 | 68.52 | 2,861,369 | +0.93(+1.38%) |
Nov 04, 2014 | 66.94 | 67.76 | 66.65 | 67.59 | 3,085,806 | +1.15(+1.73%) |