Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 64.35 | 64.54 | 64.35 | 64.04 | 96,480 | -0.91(-1.41%) |
Jan 29, 2015 | 64.09 | 65.30 | 63.25 | 64.95 | 114,850 | +0.87(+1.35%) |
Jan 28, 2015 | 65.51 | 65.90 | 63.60 | 64.09 | 67,996 | -1.43(-2.18%) |
Jan 27, 2015 | 66.81 | 66.84 | 64.97 | 65.51 | 59,402 | -1.81(-2.69%) |
Jan 26, 2015 | 66.93 | 67.83 | 65.78 | 67.32 | 56,964 | +0.51(+0.77%) |
Jan 23, 2015 | 67.06 | 67.71 | 65.51 | 66.81 | 37,328 | -0.44(-0.65%) |
Jan 22, 2015 | 67.03 | 67.52 | 65.73 | 67.25 | 45,826 | +1.12(+1.70%) |
Jan 21, 2015 | 66.61 | 67.02 | 65.58 | 66.12 | 46,432 | -0.70(-1.05%) |
Jan 20, 2015 | 67.64 | 68.11 | 66.47 | 66.83 | 79,681 | -0.61(-0.91%) |
Jan 16, 2015 | 66.32 | 68.20 | 66.20 | 67.44 | 89,926 | +0.74(+1.11%) |
Jan 15, 2015 | 67.11 | 67.60 | 66.03 | 66.70 | 92,933 | +0.12(+0.18%) |
Jan 14, 2015 | 64.83 | 66.82 | 64.83 | 66.58 | 64,756 | +1.21(+1.84%) |
Jan 13, 2015 | 63.98 | 65.38 | 63.82 | 65.38 | 57,022 | +2.03(+3.20%) |
Jan 12, 2015 | 65.07 | 65.07 | 62.69 | 63.35 | 113,035 | -1.56(-2.41%) |
Jan 09, 2015 | 65.35 | 65.63 | 64.43 | 64.91 | 112,914 | -0.61(-0.93%) |
Jan 08, 2015 | 66.08 | 66.80 | 64.77 | 65.52 | 65,917 | +0.09(+0.14%) |
Jan 07, 2015 | 65.14 | 65.56 | 64.32 | 65.43 | 42,691 | +0.62(+0.96%) |
Jan 06, 2015 | 67.24 | 67.24 | 64.34 | 64.81 | 57,019 | -2.17(-3.25%) |
Jan 05, 2015 | 68.24 | 68.50 | 66.41 | 66.98 | 34,361 | -1.53(-2.23%) |
Jan 02, 2015 | 71.04 | 71.18 | 68.17 | 68.51 | 76,278 | -2.08(-2.95%) |
Dec 31, 2014 | 71.88 | 70.59 | 70.59 | 70.59 | 39,181 | -0.83(-1.16%) |
Dec 30, 2014 | 72.03 | 73.24 | 71.16 | 71.42 | 31,236 | -0.83(-1.15%) |
Dec 29, 2014 | 72.42 | 73.65 | 72.01 | 72.26 | 26,501 | -0.21(-0.29%) |
Dec 26, 2014 | 71.83 | 72.52 | 71.34 | 72.47 | 11,712 | +1.04(+1.46%) |
Dec 24, 2014 | 71.77 | 71.42 | 71.42 | 71.42 | 27,142 | +0.07(+0.10%) |
Dec 23, 2014 | 71.07 | 72.71 | 70.08 | 71.35 | 28,709 | +0.94(+1.34%) |
Dec 22, 2014 | 70.57 | 70.79 | 69.11 | 70.41 | 43,898 | +0.12(+0.17%) |
Dec 19, 2014 | 69.82 | 70.91 | 68.97 | 70.29 | 244,520 | +0.20(+0.29%) |
Dec 18, 2014 | 68.57 | 70.14 | 67.99 | 70.09 | 40,579 | +2.24(+3.30%) |
Dec 17, 2014 | 67.16 | 68.12 | 65.44 | 67.85 | 65,998 | +0.92(+1.38%) |
Dec 16, 2014 | 67.55 | 69.23 | 66.85 | 66.93 | 79,966 | +0.03(+0.04%) |
Dec 15, 2014 | 68.12 | 68.23 | 66.31 | 66.90 | 78,761 | -0.96(-1.41%) |
Dec 12, 2014 | 67.62 | 69.34 | 67.51 | 67.86 | 61,257 | -0.68(-0.99%) |
Dec 11, 2014 | 67.09 | 68.91 | 67.09 | 68.54 | 52,910 | +1.95(+2.92%) |
Dec 10, 2014 | 67.83 | 69.15 | 66.49 | 66.59 | 70,037 | -1.76(-2.58%) |
Dec 09, 2014 | 65.23 | 68.92 | 64.87 | 68.35 | 67,993 | +2.69(+4.09%) |
Dec 08, 2014 | 66.72 | 67.71 | 65.66 | 65.67 | 24,383 | -1.06(-1.59%) |
Dec 05, 2014 | 66.37 | 67.69 | 66.37 | 66.73 | 51,888 | +0.16(+0.23%) |
Dec 04, 2014 | 66.56 | 67.94 | 65.90 | 66.57 | 70,931 | -0.24(-0.36%) |
Dec 03, 2014 | 66.04 | 68.06 | 65.33 | 66.81 | 36,502 | +1.03(+1.57%) |
Dec 02, 2014 | 65.92 | 66.87 | 65.32 | 65.78 | 39,078 | -0.13(-0.19%) |
Dec 01, 2014 | 66.82 | 67.02 | 65.60 | 65.91 | 55,778 | -0.77(-1.15%) |
Nov 28, 2014 | 68.63 | 68.63 | 66.60 | 66.67 | 29,235 | -2.06(-2.99%) |
Nov 26, 2014 | 68.80 | 68.73 | 68.73 | 68.73 | 26,923 | -0.39(-0.57%) |
Nov 25, 2014 | 68.52 | 69.94 | 68.52 | 69.12 | 30,734 | -0.13(-0.18%) |
Nov 24, 2014 | 69.13 | 69.39 | 68.36 | 69.25 | 31,534 | +0.37(+0.54%) |
Nov 21, 2014 | 70.96 | 71.29 | 68.69 | 68.87 | 53,505 | -0.90(-1.28%) |
Nov 20, 2014 | 69.90 | 70.03 | 69.55 | 69.77 | 20,536 | -0.16(-0.24%) |
Nov 19, 2014 | 72.22 | 72.22 | 69.72 | 69.93 | 30,341 | -2.00(-2.78%) |
Nov 18, 2014 | 72.47 | 73.88 | 71.73 | 71.94 | 44,361 | -0.20(-0.28%) |
Nov 17, 2014 | 72.64 | 73.19 | 72.07 | 72.14 | 32,019 | -0.62(-0.85%) |
Nov 14, 2014 | 72.75 | 73.95 | 71.80 | 72.76 | 49,177 | +0.29(+0.40%) |
Nov 13, 2014 | 73.16 | 73.74 | 72.23 | 72.47 | 51,742 | -0.99(-1.34%) |
Nov 12, 2014 | 72.79 | 73.79 | 72.64 | 73.45 | 19,811 | +0.67(+0.92%) |
Nov 11, 2014 | 73.28 | 73.60 | 72.64 | 72.79 | 61,721 | -0.25(-0.34%) |
Nov 10, 2014 | 72.31 | 73.34 | 72.23 | 73.03 | 42,008 | +0.42(+0.58%) |
Nov 07, 2014 | 73.32 | 73.32 | 71.95 | 72.61 | 65,798 | -0.92(-1.26%) |
Nov 06, 2014 | 73.37 | 73.67 | 72.80 | 73.53 | 36,400 | +0.37(+0.51%) |
Nov 05, 2014 | 73.70 | 74.36 | 72.77 | 73.16 | 64,929 | -0.17(-0.24%) |
Nov 04, 2014 | 76.44 | 76.44 | 73.14 | 73.33 | 73,637 | -3.07(-4.01%) |