Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 60.28 | 60.68 | 59.58 | 60.12 | 193,786 | -0.38(-0.63%) |
Jan 29, 2015 | 59.59 | 60.79 | 59.34 | 60.50 | 158,253 | +1.13(+1.90%) |
Jan 28, 2015 | 60.47 | 61.23 | 59.26 | 59.37 | 117,120 | -0.93(-1.54%) |
Jan 27, 2015 | 60.00 | 60.91 | 60.00 | 60.30 | 98,581 | -0.31(-0.51%) |
Jan 26, 2015 | 61.25 | 61.48 | 60.33 | 60.61 | 165,653 | -0.61(-1.00%) |
Jan 23, 2015 | 61.00 | 61.45 | 60.94 | 61.22 | 100,592 | +0.14(+0.23%) |
Jan 22, 2015 | 60.54 | 61.08 | 59.74 | 61.08 | 111,508 | +0.80(+1.33%) |
Jan 21, 2015 | 60.19 | 60.96 | 59.91 | 60.28 | 119,412 | +0.11(+0.18%) |
Jan 20, 2015 | 60.91 | 61.40 | 59.95 | 60.17 | 103,936 | -0.43(-0.71%) |
Jan 16, 2015 | 59.58 | 60.77 | 59.42 | 60.60 | 227,680 | +0.92(+1.54%) |
Jan 15, 2015 | 60.30 | 60.50 | 59.59 | 59.68 | 154,581 | -0.53(-0.88%) |
Jan 14, 2015 | 59.67 | 60.71 | 59.67 | 60.21 | 172,159 | +0.01(+0.02%) |
Jan 13, 2015 | 60.13 | 61.05 | 59.63 | 60.20 | 217,057 | +0.54(+0.91%) |
Jan 12, 2015 | 60.13 | 60.17 | 59.49 | 59.66 | 108,066 | -0.33(-0.55%) |
Jan 09, 2015 | 60.66 | 60.92 | 59.98 | 59.99 | 134,946 | -0.88(-1.45%) |
Jan 08, 2015 | 59.69 | 61.02 | 59.39 | 60.87 | 392,065 | +1.57(+2.65%) |
Jan 07, 2015 | 58.46 | 59.38 | 58.27 | 59.30 | 185,764 | +1.07(+1.84%) |
Jan 06, 2015 | 58.22 | 58.70 | 57.78 | 58.23 | 181,852 | +0.24(+0.41%) |
Jan 05, 2015 | 58.81 | 59.33 | 57.67 | 57.99 | 137,246 | -1.09(-1.84%) |
Jan 02, 2015 | 60.21 | 60.99 | 58.89 | 59.08 | 117,329 | -0.95(-1.58%) |
Dec 31, 2014 | 61.39 | 60.03 | 60.03 | 60.03 | 99,400 | -1.14(-1.86%) |
Dec 30, 2014 | 61.19 | 61.75 | 61.15 | 61.17 | 77,131 | -0.15(-0.24%) |
Dec 29, 2014 | 60.56 | 61.39 | 60.50 | 61.32 | 89,894 | +0.71(+1.17%) |
Dec 26, 2014 | 60.40 | 60.79 | 59.96 | 60.61 | 55,166 | +0.47(+0.78%) |
Dec 24, 2014 | 60.10 | 60.14 | 60.14 | 60.14 | 61,000 | +0.14(+0.23%) |
Dec 23, 2014 | 60.08 | 60.27 | 59.80 | 60.00 | 81,319 | +0.30(+0.50%) |
Dec 22, 2014 | 59.33 | 60.05 | 59.33 | 59.70 | 150,355 | +0.40(+0.67%) |
Dec 19, 2014 | 59.99 | 60.40 | 59.25 | 59.30 | 644,272 | -0.65(-1.08%) |
Dec 18, 2014 | 59.86 | 60.00 | 59.10 | 59.95 | 156,709 | +0.58(+0.98%) |
Dec 17, 2014 | 58.36 | 59.43 | 57.92 | 59.37 | 256,266 | +0.96(+1.64%) |
Dec 16, 2014 | 57.99 | 59.21 | 57.20 | 58.41 | 183,315 | -0.13(-0.22%) |
Dec 15, 2014 | 60.44 | 60.44 | 58.25 | 58.54 | 200,526 | -1.49(-2.48%) |
Dec 12, 2014 | 59.39 | 60.66 | 59.01 | 60.03 | 119,961 | -0.36(-0.60%) |
Dec 11, 2014 | 60.47 | 61.20 | 60.26 | 60.39 | 104,264 | +0.10(+0.17%) |
Dec 10, 2014 | 61.93 | 62.29 | 60.17 | 60.29 | 131,142 | -1.91(-3.07%) |
Dec 09, 2014 | 60.75 | 62.48 | 60.67 | 62.20 | 131,486 | +0.85(+1.39%) |
Dec 08, 2014 | 62.15 | 62.76 | 61.01 | 61.35 | 230,571 | -0.89(-1.43%) |
Dec 05, 2014 | 62.29 | 63.07 | 62.09 | 62.24 | 139,483 | -0.14(-0.22%) |
Dec 04, 2014 | 62.05 | 62.66 | 61.50 | 62.38 | 129,795 | +0.10(+0.16%) |
Dec 03, 2014 | 61.74 | 62.44 | 61.29 | 62.28 | 155,018 | +0.63(+1.02%) |
Dec 02, 2014 | 61.35 | 61.82 | 61.21 | 61.65 | 114,927 | +0.44(+0.72%) |
Dec 01, 2014 | 61.11 | 62.00 | 61.10 | 61.21 | 103,377 | +0.02(+0.03%) |
Nov 28, 2014 | 61.58 | 62.09 | 61.07 | 61.19 | 74,873 | -0.34(-0.55%) |
Nov 26, 2014 | 61.76 | 61.53 | 61.53 | 61.53 | 175,300 | -0.31(-0.50%) |
Nov 25, 2014 | 61.38 | 61.91 | 61.14 | 61.84 | 182,589 | +0.52(+0.85%) |
Nov 24, 2014 | 60.96 | 61.69 | 60.80 | 61.32 | 148,912 | +0.58(+0.95%) |
Nov 21, 2014 | 61.15 | 61.42 | 60.55 | 60.74 | 166,017 | +0.32(+0.53%) |
Nov 20, 2014 | 60.06 | 61.21 | 58.98 | 60.42 | 278,172 | -0.12(-0.20%) |
Nov 19, 2014 | 61.69 | 61.73 | 60.45 | 60.54 | 168,775 | -0.95(-1.54%) |
Nov 18, 2014 | 61.36 | 62.23 | 61.36 | 61.49 | 126,438 | +0.15(+0.24%) |
Nov 17, 2014 | 60.79 | 61.55 | 60.53 | 61.34 | 117,137 | +0.46(+0.76%) |
Nov 14, 2014 | 61.50 | 61.53 | 60.80 | 60.88 | 130,416 | -0.57(-0.93%) |
Nov 13, 2014 | 61.75 | 62.04 | 61.00 | 61.45 | 126,006 | -0.18(-0.29%) |
Nov 12, 2014 | 60.95 | 61.80 | 60.92 | 61.63 | 123,744 | +0.24(+0.39%) |
Nov 11, 2014 | 60.44 | 61.72 | 60.01 | 61.39 | 179,733 | +0.91(+1.50%) |
Nov 10, 2014 | 59.68 | 60.58 | 59.31 | 60.48 | 184,132 | +0.83(+1.39%) |
Nov 07, 2014 | 59.97 | 60.18 | 59.03 | 59.65 | 198,724 | -0.45(-0.75%) |
Nov 06, 2014 | 59.23 | 60.18 | 59.23 | 60.10 | 115,159 | +0.51(+0.86%) |
Nov 05, 2014 | 59.78 | 60.13 | 59.34 | 59.59 | 148,847 | +0.09(+0.15%) |
Nov 04, 2014 | 59.36 | 60.45 | 59.23 | 59.50 | 199,717 | -0.12(-0.20%) |