Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 61.86 | 62.88 | 61.79 | 62.22 | 10,475,504 | -0.02(-0.04%) |
Jan 29, 2015 | 62.18 | 62.39 | 61.32 | 62.25 | 11,766,481 | -0.01(-0.01%) |
Jan 28, 2015 | 62.56 | 63.18 | 62.21 | 62.25 | 18,337,898 | +0.12(+0.20%) |
Jan 27, 2015 | 66.94 | 63.30 | 61.55 | 62.13 | 35,319,540 | -4.81(-7.18%) |
Jan 26, 2015 | 66.42 | 67.12 | 66.06 | 66.94 | 10,459,996 | +0.33(+0.49%) |
Jan 23, 2015 | 67.53 | 67.69 | 66.29 | 66.61 | 6,461,506 | -0.94(-1.39%) |
Jan 22, 2015 | 66.95 | 67.97 | 66.47 | 67.55 | 7,155,892 | +1.13(+1.70%) |
Jan 21, 2015 | 65.04 | 66.45 | 65.04 | 66.42 | 8,498,542 | +1.09(+1.67%) |
Jan 20, 2015 | 65.68 | 65.75 | 64.73 | 65.33 | 7,615,590 | +0.09(+0.13%) |
Jan 16, 2015 | 65.54 | 65.61 | 64.61 | 65.25 | 13,398,286 | -0.36(-0.55%) |
Jan 15, 2015 | 66.42 | 67.05 | 65.59 | 65.61 | 8,576,632 | -0.82(-1.23%) |
Jan 14, 2015 | 65.51 | 66.54 | 65.03 | 66.42 | 13,432,150 | -0.23(-0.35%) |
Jan 13, 2015 | 67.67 | 67.84 | 65.75 | 66.66 | 6,579,448 | -0.40(-0.60%) |
Jan 12, 2015 | 67.70 | 67.74 | 66.42 | 67.06 | 5,631,060 | -0.59(-0.87%) |
Jan 09, 2015 | 68.50 | 68.60 | 67.16 | 67.64 | 6,293,687 | -0.82(-1.19%) |
Jan 08, 2015 | 68.82 | 68.90 | 67.79 | 68.46 | 9,864,975 | +0.69(+1.02%) |
Jan 07, 2015 | 67.43 | 68.02 | 66.69 | 67.77 | 8,435,862 | +1.03(+1.55%) |
Jan 06, 2015 | 67.36 | 67.67 | 65.73 | 66.73 | 11,226,944 | -0.43(-0.64%) |
Jan 05, 2015 | 69.73 | 69.78 | 66.83 | 67.16 | 14,599,228 | -3.74(-5.28%) |
Jan 02, 2015 | 70.82 | 71.29 | 69.97 | 70.91 | 4,888,101 | +0.27(+0.38%) |
Dec 31, 2014 | 71.69 | 70.64 | 70.64 | 70.64 | 4,212,678 | -0.82(-1.14%) |
Dec 30, 2014 | 72.23 | 72.26 | 71.39 | 71.46 | 4,143,080 | -0.86(-1.20%) |
Dec 29, 2014 | 72.70 | 72.76 | 72.23 | 72.32 | 3,098,721 | -0.40(-0.55%) |
Dec 26, 2014 | 72.51 | 73.05 | 72.33 | 72.72 | 4,052,910 | +0.39(+0.54%) |
Dec 24, 2014 | 72.27 | 72.33 | 72.33 | 72.33 | 2,143,463 | +0.17(+0.24%) |
Dec 23, 2014 | 71.76 | 72.50 | 71.50 | 72.16 | 4,610,581 | +0.91(+1.28%) |
Dec 22, 2014 | 71.36 | 71.63 | 70.88 | 71.25 | 5,930,968 | +0.47(+0.67%) |
Dec 19, 2014 | 70.68 | 70.98 | 70.14 | 70.78 | 12,554,991 | +0.02(+0.02%) |
Dec 18, 2014 | 70.92 | 70.92 | 69.88 | 70.76 | 10,807,025 | +1.50(+2.16%) |
Dec 17, 2014 | 68.99 | 69.56 | 67.94 | 69.26 | 11,236,120 | +0.32(+0.46%) |
Dec 16, 2014 | 68.86 | 71.19 | 68.80 | 68.95 | 10,427,686 | -0.32(-0.46%) |
Dec 15, 2014 | 70.42 | 70.45 | 68.99 | 69.26 | 8,980,689 | -0.58(-0.83%) |
Dec 12, 2014 | 71.00 | 71.00 | 69.43 | 69.84 | 13,381,679 | -1.69(-2.36%) |
Dec 11, 2014 | 72.30 | 72.77 | 71.41 | 71.53 | 6,042,779 | -0.25(-0.35%) |
Dec 10, 2014 | 73.25 | 73.33 | 71.58 | 71.79 | 8,757,882 | -1.88(-2.55%) |
Dec 09, 2014 | 72.67 | 74.22 | 72.39 | 73.66 | 8,493,482 | +0.15(+0.21%) |
Dec 08, 2014 | 76.14 | 76.22 | 73.47 | 73.51 | 9,316,221 | -2.72(-3.57%) |
Dec 05, 2014 | 77.03 | 77.14 | 76.17 | 76.23 | 4,671,242 | -0.69(-0.89%) |
Dec 04, 2014 | 76.93 | 77.85 | 76.80 | 76.92 | 4,413,856 | -0.39(-0.51%) |
Dec 03, 2014 | 77.20 | 78.30 | 77.14 | 77.31 | 8,980,543 | +0.52(+0.67%) |
Dec 02, 2014 | 76.77 | 77.14 | 76.19 | 76.80 | 5,053,982 | +0.39(+0.52%) |
Dec 01, 2014 | 77.36 | 77.54 | 75.47 | 76.40 | 9,629,850 | -1.23(-1.59%) |
Nov 28, 2014 | 80.56 | 80.73 | 77.27 | 77.64 | 7,490,763 | -4.01(-4.91%) |
Nov 26, 2014 | 82.03 | 81.64 | 81.64 | 81.64 | 3,192,518 | -0.35(-0.42%) |
Nov 25, 2014 | 81.88 | 82.29 | 81.29 | 81.99 | 4,303,894 | +0.22(+0.26%) |
Nov 24, 2014 | 82.11 | 82.16 | 81.11 | 81.77 | 5,323,840 | -0.38(-0.46%) |
Nov 21, 2014 | 80.49 | 82.67 | 80.42 | 82.15 | 11,322,474 | +3.36(+4.27%) |
Nov 20, 2014 | 77.43 | 78.83 | 77.23 | 78.79 | 3,955,288 | +0.61(+0.78%) |
Nov 19, 2014 | 78.61 | 78.95 | 77.86 | 78.18 | 6,063,049 | -0.57(-0.73%) |
Nov 18, 2014 | 78.49 | 79.06 | 78.19 | 78.75 | 3,577,874 | +0.26(+0.33%) |
Nov 17, 2014 | 78.14 | 78.78 | 77.52 | 78.49 | 3,209,584 | +0.28(+0.36%) |
Nov 14, 2014 | 77.95 | 78.49 | 77.68 | 78.21 | 3,447,383 | +0.18(+0.23%) |
Nov 13, 2014 | 79.54 | 79.63 | 77.70 | 78.03 | 5,084,694 | -1.45(-1.83%) |
Nov 12, 2014 | 78.85 | 79.66 | 78.35 | 79.48 | 3,639,472 | +0.36(+0.45%) |
Nov 11, 2014 | 78.96 | 79.34 | 78.41 | 79.13 | 3,195,274 | +0.25(+0.31%) |
Nov 10, 2014 | 78.61 | 79.14 | 78.61 | 78.88 | 4,286,395 | +0.35(+0.44%) |
Nov 07, 2014 | 78.15 | 78.59 | 77.87 | 78.53 | 3,509,162 | +0.66(+0.84%) |
Nov 06, 2014 | 76.80 | 77.94 | 76.59 | 77.88 | 4,440,778 | +1.16(+1.51%) |
Nov 05, 2014 | 76.75 | 76.90 | 75.98 | 76.72 | 4,555,439 | +0.62(+0.81%) |
Nov 04, 2014 | 76.98 | 77.17 | 75.66 | 76.10 | 6,283,125 | -1.24(-1.61%) |