Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 55.24 | 55.89 | 54.27 | 54.52 | 473,849 | -3.04(-5.27%) |
Jan 29, 2015 | 57.26 | 58.08 | 56.59 | 57.56 | 237,446 | +1.02(+1.80%) |
Jan 28, 2015 | 59.25 | 59.25 | 55.64 | 56.54 | 323,833 | -2.85(-4.80%) |
Jan 27, 2015 | 57.93 | 59.95 | 57.29 | 59.39 | 290,338 | -0.35(-0.58%) |
Jan 26, 2015 | 59.04 | 60.11 | 58.58 | 59.74 | 194,793 | +0.51(+0.86%) |
Jan 23, 2015 | 59.95 | 60.02 | 58.70 | 59.23 | 262,012 | -2.62(-4.23%) |
Jan 22, 2015 | 60.25 | 62.57 | 60.04 | 61.85 | 420,971 | +0.76(+1.25%) |
Jan 21, 2015 | 58.67 | 61.66 | 58.24 | 61.08 | 348,767 | +2.02(+3.41%) |
Jan 20, 2015 | 60.22 | 60.25 | 58.86 | 59.07 | 351,526 | -2.53(-4.10%) |
Jan 16, 2015 | 59.99 | 61.75 | 59.62 | 61.59 | 359,078 | +2.39(+4.03%) |
Jan 15, 2015 | 62.22 | 62.40 | 59.09 | 59.21 | 431,322 | -3.06(-4.91%) |
Jan 14, 2015 | 60.99 | 62.40 | 60.34 | 62.26 | 453,909 | -1.39(-2.18%) |
Jan 13, 2015 | 64.28 | 64.65 | 62.54 | 63.65 | 342,555 | +0.00(+0.00%) |
Jan 12, 2015 | 64.98 | 64.98 | 62.98 | 63.65 | 221,072 | -1.16(-1.79%) |
Jan 09, 2015 | 67.78 | 67.96 | 64.74 | 64.81 | 313,240 | -2.18(-3.25%) |
Jan 08, 2015 | 66.04 | 67.34 | 65.95 | 66.99 | 526,044 | +2.53(+3.92%) |
Jan 07, 2015 | 65.48 | 66.20 | 63.63 | 64.47 | 575,125 | +0.39(+0.61%) |
Jan 06, 2015 | 65.53 | 66.33 | 62.80 | 64.07 | 719,795 | -3.73(-5.50%) |
Jan 05, 2015 | 70.03 | 70.03 | 67.28 | 67.80 | 428,984 | -3.38(-4.75%) |
Jan 02, 2015 | 73.02 | 73.11 | 70.54 | 71.19 | 359,304 | -2.34(-3.18%) |
Dec 31, 2014 | 73.90 | 73.53 | 73.53 | 73.53 | 317,835 | -0.51(-0.69%) |
Dec 30, 2014 | 73.57 | 74.27 | 73.06 | 74.04 | 242,951 | -0.56(-0.75%) |
Dec 29, 2014 | 75.38 | 75.59 | 73.99 | 74.59 | 167,341 | -1.76(-2.31%) |
Dec 26, 2014 | 76.12 | 77.09 | 76.01 | 76.35 | 219,873 | -0.72(-0.93%) |
Dec 24, 2014 | 78.95 | 77.07 | 77.07 | 77.07 | 108,189 | -1.46(-1.86%) |
Dec 23, 2014 | 75.10 | 78.62 | 74.94 | 78.53 | 238,974 | +4.52(+6.11%) |
Dec 22, 2014 | 75.15 | 75.45 | 73.90 | 74.01 | 279,197 | -0.46(-0.62%) |
Dec 19, 2014 | 76.93 | 77.12 | 74.34 | 74.48 | 386,116 | -2.55(-3.31%) |
Dec 18, 2014 | 76.40 | 77.44 | 76.08 | 77.02 | 568,931 | +3.41(+4.63%) |
Dec 17, 2014 | 72.83 | 74.73 | 72.32 | 73.62 | 603,986 | +1.85(+2.58%) |
Dec 16, 2014 | 72.11 | 73.94 | 71.53 | 71.76 | 620,117 | -2.66(-3.58%) |
Dec 15, 2014 | 75.31 | 75.61 | 73.36 | 74.43 | 447,260 | +0.28(+0.38%) |
Dec 12, 2014 | 75.70 | 76.47 | 73.99 | 74.15 | 424,159 | -3.41(-4.39%) |
Dec 11, 2014 | 78.86 | 79.71 | 77.49 | 77.56 | 349,112 | -0.58(-0.74%) |
Dec 10, 2014 | 79.99 | 80.13 | 77.60 | 78.14 | 253,393 | -1.76(-2.20%) |
Dec 09, 2014 | 79.23 | 80.43 | 78.51 | 79.90 | 267,408 | -1.46(-1.79%) |
Dec 08, 2014 | 83.54 | 83.74 | 80.71 | 81.36 | 166,089 | -2.85(-3.38%) |
Dec 05, 2014 | 83.28 | 85.51 | 83.28 | 84.21 | 284,449 | +1.20(+1.45%) |
Dec 04, 2014 | 85.16 | 85.27 | 82.93 | 83.00 | 116,338 | -2.02(-2.37%) |
Dec 03, 2014 | 86.18 | 86.43 | 85.00 | 85.02 | 129,918 | -0.97(-1.13%) |
Dec 02, 2014 | 84.97 | 86.09 | 84.93 | 85.99 | 183,859 | +2.48(+2.97%) |
Dec 01, 2014 | 81.20 | 83.68 | 81.03 | 83.51 | 265,113 | +1.39(+1.69%) |
Nov 28, 2014 | 82.79 | 82.93 | 81.87 | 82.12 | 168,293 | -2.16(-2.56%) |
Nov 26, 2014 | 84.02 | 84.28 | 84.28 | 84.28 | 153,976 | -0.74(-0.87%) |
Nov 25, 2014 | 86.85 | 86.87 | 84.79 | 85.02 | 189,072 | -2.09(-2.39%) |
Nov 24, 2014 | 88.38 | 88.52 | 86.99 | 87.10 | 123,391 | -0.19(-0.21%) |
Nov 21, 2014 | 88.52 | 88.68 | 87.20 | 87.29 | 221,496 | -1.78(-2.00%) |
Nov 20, 2014 | 87.75 | 89.65 | 87.68 | 89.07 | 241,807 | -1.16(-1.28%) |
Nov 19, 2014 | 90.09 | 90.42 | 88.59 | 90.23 | 155,208 | +1.46(+1.64%) |
Nov 18, 2014 | 89.19 | 89.51 | 88.61 | 88.77 | 105,556 | -0.63(-0.70%) |
Nov 17, 2014 | 88.12 | 90.14 | 88.12 | 89.40 | 190,081 | +0.49(+0.55%) |
Nov 14, 2014 | 90.30 | 90.56 | 88.59 | 88.91 | 196,737 | -1.20(-1.34%) |
Nov 13, 2014 | 90.60 | 91.21 | 89.56 | 90.12 | 208,804 | -0.72(-0.79%) |
Nov 12, 2014 | 89.51 | 91.25 | 88.75 | 90.84 | 184,066 | +0.32(+0.36%) |
Nov 11, 2014 | 91.07 | 91.46 | 90.42 | 90.51 | 77,561 | -0.28(-0.31%) |
Nov 10, 2014 | 88.82 | 90.97 | 88.75 | 90.79 | 238,468 | +2.34(+2.65%) |
Nov 07, 2014 | 90.67 | 90.81 | 88.38 | 88.45 | 257,967 | -3.06(-3.34%) |
Nov 06, 2014 | 91.04 | 91.72 | 90.33 | 91.51 | 333,608 | +1.83(+2.04%) |
Nov 05, 2014 | 90.40 | 90.58 | 89.38 | 89.68 | 181,140 | +0.19(+0.21%) |
Nov 04, 2014 | 89.24 | 90.02 | 88.12 | 89.49 | 138,625 | -0.67(-0.75%) |