Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 62.81 | 64.79 | 62.43 | 64.22 | 1,157,373 | +1.54(+2.45%) |
Jan 29, 2015 | 64.05 | 64.79 | 60.85 | 62.68 | 1,492,782 | -3.11(-4.72%) |
Jan 28, 2015 | 66.89 | 67.76 | 65.13 | 65.78 | 990,439 | -2.12(-3.12%) |
Jan 27, 2015 | 67.21 | 68.42 | 67.09 | 67.90 | 804,091 | +0.95(+1.42%) |
Jan 26, 2015 | 65.57 | 66.99 | 63.81 | 66.95 | 862,421 | +0.75(+1.14%) |
Jan 23, 2015 | 67.21 | 67.21 | 65.38 | 66.20 | 669,158 | -0.35(-0.52%) |
Jan 22, 2015 | 66.91 | 67.34 | 65.36 | 66.55 | 846,549 | +0.28(+0.43%) |
Jan 21, 2015 | 66.32 | 66.69 | 64.03 | 66.26 | 1,253,552 | +0.84(+1.29%) |
Jan 20, 2015 | 65.00 | 66.32 | 64.75 | 65.42 | 1,306,821 | +1.12(+1.74%) |
Jan 16, 2015 | 63.82 | 65.36 | 63.52 | 64.30 | 1,118,282 | +0.81(+1.27%) |
Jan 15, 2015 | 63.71 | 64.48 | 62.98 | 63.50 | 1,585,935 | +2.92(+4.81%) |
Jan 14, 2015 | 62.16 | 62.68 | 59.62 | 60.58 | 1,219,610 | -0.63(-1.03%) |
Jan 13, 2015 | 63.49 | 63.67 | 60.32 | 61.21 | 1,214,566 | -1.31(-2.10%) |
Jan 12, 2015 | 60.30 | 63.05 | 60.06 | 62.52 | 1,323,509 | +2.51(+4.18%) |
Jan 09, 2015 | 58.35 | 60.16 | 58.24 | 60.01 | 943,279 | +2.04(+3.52%) |
Jan 08, 2015 | 59.05 | 59.60 | 57.42 | 57.98 | 804,575 | -0.58(-0.98%) |
Jan 07, 2015 | 57.32 | 59.55 | 57.32 | 58.55 | 815,931 | -0.76(-1.28%) |
Jan 06, 2015 | 58.81 | 59.97 | 58.69 | 59.31 | 1,261,855 | +0.96(+1.64%) |
Jan 05, 2015 | 56.99 | 58.53 | 55.88 | 58.36 | 970,175 | +1.36(+2.39%) |
Jan 02, 2015 | 54.54 | 57.09 | 54.32 | 56.99 | 657,306 | +1.43(+2.57%) |
Dec 31, 2014 | 55.88 | 55.57 | 55.57 | 55.57 | 625,127 | -0.43(-0.76%) |
Dec 30, 2014 | 56.35 | 57.21 | 55.87 | 55.99 | 671,227 | +0.61(+1.10%) |
Dec 29, 2014 | 56.29 | 56.47 | 55.01 | 55.38 | 607,053 | -0.98(-1.74%) |
Dec 26, 2014 | 56.43 | 57.12 | 55.53 | 56.36 | 501,399 | +1.49(+2.72%) |
Dec 24, 2014 | 53.65 | 54.87 | 54.87 | 54.87 | 342,992 | +1.26(+2.36%) |
Dec 23, 2014 | 53.53 | 55.87 | 53.43 | 53.60 | 622,902 | -0.19(-0.34%) |
Dec 22, 2014 | 56.43 | 56.77 | 53.65 | 53.79 | 785,862 | -2.38(-4.24%) |
Dec 19, 2014 | 57.00 | 57.83 | 55.95 | 56.17 | 3,552,995 | -0.87(-1.53%) |
Dec 18, 2014 | 56.37 | 57.19 | 54.83 | 57.05 | 928,680 | +1.88(+3.41%) |
Dec 17, 2014 | 53.18 | 55.42 | 52.38 | 55.17 | 1,162,648 | +2.28(+4.31%) |
Dec 16, 2014 | 55.81 | 56.22 | 52.77 | 52.89 | 1,203,525 | -2.24(-4.07%) |
Dec 15, 2014 | 58.36 | 59.08 | 55.06 | 55.13 | 1,137,676 | -4.46(-7.48%) |
Dec 12, 2014 | 59.61 | 60.73 | 58.62 | 59.59 | 644,189 | -0.27(-0.44%) |
Dec 11, 2014 | 59.96 | 61.79 | 59.34 | 59.86 | 617,708 | -0.49(-0.80%) |
Dec 10, 2014 | 61.89 | 63.30 | 60.20 | 60.34 | 761,553 | -2.22(-3.54%) |
Dec 09, 2014 | 61.21 | 63.41 | 61.08 | 62.56 | 1,174,332 | +2.99(+5.03%) |
Dec 08, 2014 | 59.31 | 60.41 | 57.95 | 59.57 | 824,064 | +0.48(+0.81%) |
Dec 05, 2014 | 59.43 | 60.40 | 58.55 | 59.09 | 624,787 | -1.28(-2.12%) |
Dec 04, 2014 | 60.89 | 61.80 | 60.00 | 60.37 | 649,005 | -0.95(-1.56%) |
Dec 03, 2014 | 60.56 | 62.12 | 60.21 | 61.32 | 672,201 | +1.73(+2.90%) |
Dec 02, 2014 | 58.85 | 60.33 | 57.90 | 59.59 | 834,023 | -0.61(-1.01%) |
Dec 01, 2014 | 57.49 | 60.32 | 57.49 | 60.20 | 1,272,221 | +3.97(+7.05%) |
Nov 28, 2014 | 59.97 | 59.97 | 55.99 | 56.24 | 904,088 | -5.61(-9.07%) |
Nov 26, 2014 | 62.02 | 61.84 | 61.84 | 61.84 | 539,004 | -0.26(-0.43%) |
Nov 25, 2014 | 61.09 | 62.18 | 60.68 | 62.11 | 879,124 | +0.87(+1.43%) |
Nov 24, 2014 | 61.47 | 61.93 | 60.30 | 61.23 | 679,187 | -0.99(-1.59%) |
Nov 21, 2014 | 64.30 | 64.30 | 61.44 | 62.22 | 884,639 | -0.10(-0.16%) |
Nov 20, 2014 | 61.23 | 62.67 | 60.78 | 62.32 | 861,367 | +1.92(+3.17%) |
Nov 19, 2014 | 62.92 | 63.18 | 60.09 | 60.40 | 1,177,520 | -2.58(-4.09%) |
Nov 18, 2014 | 62.16 | 63.29 | 60.97 | 62.98 | 1,656,290 | +2.30(+3.78%) |
Nov 17, 2014 | 59.73 | 61.53 | 58.87 | 60.69 | 1,048,063 | +0.72(+1.21%) |
Nov 14, 2014 | 56.62 | 60.18 | 56.01 | 59.96 | 1,096,776 | +2.89(+5.06%) |
Nov 13, 2014 | 58.22 | 58.76 | 56.87 | 57.08 | 670,700 | -0.91(-1.57%) |
Nov 12, 2014 | 58.44 | 59.31 | 56.78 | 57.98 | 901,113 | +0.23(+0.40%) |
Nov 11, 2014 | 55.07 | 58.97 | 55.07 | 57.76 | 1,237,796 | +3.05(+5.57%) |
Nov 10, 2014 | 57.22 | 57.53 | 54.39 | 54.71 | 1,152,837 | -3.06(-5.30%) |
Nov 07, 2014 | 54.21 | 57.84 | 54.21 | 57.77 | 1,677,352 | +3.82(+7.07%) |
Nov 06, 2014 | 51.71 | 55.02 | 51.71 | 53.96 | 1,270,237 | +2.39(+4.64%) |
Nov 05, 2014 | 52.45 | 53.62 | 50.66 | 51.56 | 1,243,377 | -0.88(-1.68%) |
Nov 04, 2014 | 53.30 | 54.08 | 52.26 | 52.45 | 1,322,676 | -1.68(-3.10%) |