Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 55.69 | 56.84 | 55.55 | 56.06 | 4,010,737 | -0.33(-0.59%) |
Jan 29, 2015 | 56.25 | 56.83 | 55.52 | 56.39 | 3,306,265 | -0.03(-0.05%) |
Jan 28, 2015 | 57.66 | 57.68 | 56.40 | 56.42 | 3,976,838 | -1.95(-3.34%) |
Jan 27, 2015 | 58.42 | 58.83 | 57.78 | 58.37 | 1,887,040 | -0.68(-1.15%) |
Jan 26, 2015 | 60.69 | 60.69 | 57.90 | 59.05 | 1,604,752 | +0.53(+0.91%) |
Jan 23, 2015 | 59.28 | 59.60 | 58.47 | 58.52 | 1,811,415 | -0.70(-1.19%) |
Jan 22, 2015 | 58.26 | 59.53 | 57.68 | 59.22 | 3,087,713 | +1.39(+2.40%) |
Jan 21, 2015 | 57.60 | 58.52 | 56.99 | 57.83 | 2,849,215 | -0.11(-0.18%) |
Jan 20, 2015 | 58.34 | 58.57 | 57.44 | 57.94 | 2,034,203 | -0.10(-0.17%) |
Jan 16, 2015 | 57.12 | 58.06 | 56.40 | 58.04 | 2,910,079 | +0.33(+0.58%) |
Jan 15, 2015 | 58.23 | 58.53 | 57.50 | 57.70 | 1,757,855 | -0.52(-0.90%) |
Jan 14, 2015 | 58.64 | 58.85 | 57.60 | 58.23 | 2,200,443 | -0.92(-1.56%) |
Jan 13, 2015 | 59.79 | 60.42 | 58.75 | 59.15 | 2,262,747 | +0.09(+0.16%) |
Jan 12, 2015 | 59.91 | 59.91 | 58.62 | 59.06 | 1,362,641 | -0.67(-1.11%) |
Jan 09, 2015 | 60.23 | 60.39 | 59.26 | 59.72 | 1,342,466 | -0.46(-0.76%) |
Jan 08, 2015 | 59.91 | 60.27 | 59.68 | 60.18 | 1,714,544 | +0.70(+1.19%) |
Jan 07, 2015 | 58.73 | 59.54 | 58.52 | 59.48 | 1,779,326 | +0.86(+1.47%) |
Jan 06, 2015 | 60.10 | 60.31 | 58.20 | 58.62 | 2,826,310 | -1.05(-1.77%) |
Jan 05, 2015 | 60.57 | 60.81 | 59.46 | 59.67 | 1,648,781 | -1.40(-2.30%) |
Jan 02, 2015 | 61.67 | 62.11 | 60.61 | 61.07 | 1,404,094 | -0.07(-0.12%) |
Dec 31, 2014 | 62.06 | 61.14 | 61.14 | 61.14 | 1,372,216 | -0.75(-1.21%) |
Dec 30, 2014 | 62.01 | 62.01 | 61.48 | 61.89 | 906,216 | -0.25(-0.40%) |
Dec 29, 2014 | 61.81 | 62.58 | 61.74 | 62.14 | 876,268 | +0.05(+0.08%) |
Dec 26, 2014 | 62.56 | 62.61 | 62.07 | 62.09 | 788,434 | -0.11(-0.17%) |
Dec 24, 2014 | 62.37 | 62.20 | 62.20 | 62.20 | 586,267 | -0.18(-0.29%) |
Dec 23, 2014 | 62.42 | 63.05 | 62.11 | 62.38 | 1,550,572 | +0.26(+0.42%) |
Dec 22, 2014 | 61.98 | 62.28 | 61.63 | 62.11 | 1,390,563 | +0.36(+0.58%) |
Dec 19, 2014 | 61.78 | 62.17 | 61.56 | 61.76 | 3,352,358 | +0.24(+0.38%) |
Dec 18, 2014 | 60.71 | 61.53 | 60.31 | 61.52 | 2,774,256 | +1.70(+2.85%) |
Dec 17, 2014 | 58.50 | 59.95 | 58.20 | 59.82 | 2,411,114 | +1.71(+2.94%) |
Dec 16, 2014 | 58.34 | 59.26 | 57.99 | 58.11 | 2,786,456 | -0.58(-0.99%) |
Dec 15, 2014 | 57.87 | 59.94 | 57.87 | 58.69 | 2,576,060 | +0.30(+0.51%) |
Dec 12, 2014 | 59.47 | 59.47 | 58.37 | 58.39 | 2,853,724 | -1.26(-2.11%) |
Dec 11, 2014 | 59.86 | 60.33 | 59.56 | 59.65 | 2,570,826 | +0.18(+0.30%) |
Dec 10, 2014 | 59.90 | 60.09 | 59.36 | 59.47 | 1,835,917 | -0.55(-0.92%) |
Dec 09, 2014 | 59.26 | 60.05 | 59.11 | 60.02 | 984,083 | -0.05(-0.08%) |
Dec 08, 2014 | 59.73 | 60.53 | 59.47 | 60.07 | 1,270,425 | +0.22(+0.37%) |
Dec 05, 2014 | 59.44 | 60.13 | 59.44 | 59.85 | 1,560,042 | +0.60(+1.00%) |
Dec 04, 2014 | 59.22 | 59.40 | 58.88 | 59.26 | 1,068,000 | -0.06(-0.11%) |
Dec 03, 2014 | 58.91 | 59.42 | 58.84 | 59.32 | 1,337,026 | +0.35(+0.59%) |
Dec 02, 2014 | 58.64 | 59.10 | 57.06 | 58.98 | 1,214,119 | +0.45(+0.77%) |
Dec 01, 2014 | 58.82 | 59.32 | 58.22 | 58.52 | 1,063,088 | -0.61(-1.03%) |
Nov 28, 2014 | 59.36 | 59.51 | 58.98 | 59.13 | 569,972 | +0.26(+0.43%) |
Nov 26, 2014 | 59.01 | 58.88 | 58.88 | 58.88 | 1,118,559 | -0.10(-0.17%) |
Nov 25, 2014 | 58.96 | 59.51 | 58.84 | 58.98 | 1,245,212 | -0.02(-0.04%) |
Nov 24, 2014 | 58.98 | 59.05 | 58.68 | 59.00 | 1,067,581 | +0.30(+0.52%) |
Nov 21, 2014 | 58.80 | 58.92 | 58.43 | 58.69 | 1,633,268 | +0.58(+1.00%) |
Nov 20, 2014 | 57.74 | 58.32 | 57.62 | 58.11 | 1,008,333 | +0.01(+0.01%) |
Nov 19, 2014 | 58.15 | 58.25 | 57.61 | 58.10 | 1,086,687 | +0.00(+0.00%) |
Nov 18, 2014 | 57.99 | 58.41 | 57.99 | 58.10 | 1,306,287 | +0.12(+0.21%) |
Nov 17, 2014 | 58.11 | 58.17 | 57.77 | 57.98 | 1,305,766 | -0.19(-0.34%) |
Nov 14, 2014 | 58.61 | 58.67 | 58.04 | 58.17 | 1,058,523 | -0.39(-0.67%) |
Nov 13, 2014 | 58.67 | 58.83 | 58.16 | 58.56 | 1,389,020 | -0.03(-0.05%) |
Nov 12, 2014 | 58.77 | 58.88 | 58.36 | 58.59 | 2,203,853 | -0.33(-0.55%) |
Nov 11, 2014 | 58.73 | 58.98 | 58.54 | 58.92 | 1,298,107 | +0.12(+0.20%) |
Nov 10, 2014 | 59.07 | 59.26 | 58.44 | 58.80 | 2,174,086 | -0.16(-0.28%) |
Nov 07, 2014 | 58.17 | 59.14 | 57.98 | 58.96 | 2,382,597 | +0.55(+0.95%) |
Nov 06, 2014 | 57.83 | 58.47 | 57.81 | 58.41 | 6,022,090 | -0.46(-0.78%) |
Nov 05, 2014 | 58.63 | 59.03 | 58.40 | 58.87 | 1,968,916 | +0.14(+0.24%) |
Nov 04, 2014 | 58.08 | 58.80 | 57.96 | 58.73 | 1,777,591 | +0.51(+0.88%) |