Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 60.04 | 60.33 | 58.85 | 59.26 | 2,481,888 | -1.50(-2.47%) |
Jan 29, 2015 | 62.18 | 63.27 | 59.81 | 60.76 | 3,540,439 | +1.57(+2.65%) |
Jan 28, 2015 | 60.73 | 60.80 | 59.16 | 59.19 | 2,492,379 | -0.92(-1.53%) |
Jan 27, 2015 | 60.00 | 60.78 | 59.04 | 60.11 | 1,641,473 | -0.85(-1.39%) |
Jan 26, 2015 | 60.95 | 61.24 | 59.59 | 60.96 | 1,872,321 | -0.01(-0.02%) |
Jan 23, 2015 | 60.17 | 61.00 | 59.93 | 60.97 | 1,810,287 | +0.92(+1.53%) |
Jan 22, 2015 | 58.49 | 60.07 | 58.02 | 60.05 | 3,293,198 | +1.22(+2.07%) |
Jan 21, 2015 | 58.85 | 59.10 | 58.19 | 58.83 | 1,546,820 | -0.14(-0.24%) |
Jan 20, 2015 | 58.71 | 59.37 | 58.17 | 58.97 | 2,214,353 | +0.59(+1.01%) |
Jan 16, 2015 | 56.84 | 58.45 | 56.53 | 58.38 | 1,914,365 | +1.40(+2.46%) |
Jan 15, 2015 | 57.55 | 57.92 | 56.92 | 56.98 | 1,920,802 | -0.55(-0.96%) |
Jan 14, 2015 | 58.45 | 58.46 | 56.47 | 57.53 | 3,463,472 | -1.35(-2.29%) |
Jan 13, 2015 | 61.54 | 61.99 | 57.59 | 58.88 | 3,520,713 | -2.27(-3.71%) |
Jan 12, 2015 | 60.99 | 61.68 | 60.38 | 61.15 | 847,190 | +0.04(+0.07%) |
Jan 09, 2015 | 61.48 | 61.79 | 60.74 | 61.11 | 891,138 | -0.40(-0.65%) |
Jan 08, 2015 | 61.55 | 62.30 | 61.25 | 61.51 | 1,510,913 | +0.28(+0.46%) |
Jan 07, 2015 | 60.58 | 61.73 | 60.43 | 61.23 | 1,291,764 | +0.90(+1.49%) |
Jan 06, 2015 | 62.30 | 62.70 | 60.14 | 60.33 | 2,098,314 | -1.74(-2.80%) |
Jan 05, 2015 | 63.12 | 63.24 | 61.76 | 62.07 | 1,223,224 | -1.41(-2.22%) |
Jan 02, 2015 | 63.93 | 64.59 | 62.95 | 63.48 | 569,676 | -0.32(-0.50%) |
Dec 31, 2014 | 65.69 | 63.80 | 63.80 | 63.80 | 848,900 | -0.53(-0.82%) |
Dec 30, 2014 | 64.63 | 65.01 | 64.16 | 64.33 | 881,623 | -0.53(-0.82%) |
Dec 29, 2014 | 64.43 | 65.09 | 64.28 | 64.86 | 1,145,525 | +0.23(+0.36%) |
Dec 26, 2014 | 64.55 | 65.15 | 64.52 | 64.63 | 413,674 | +0.15(+0.23%) |
Dec 24, 2014 | 64.76 | 64.48 | 64.48 | 64.48 | 410,800 | -0.19(-0.29%) |
Dec 23, 2014 | 64.05 | 64.96 | 63.95 | 64.67 | 1,177,674 | +1.07(+1.68%) |
Dec 22, 2014 | 63.24 | 64.09 | 62.89 | 63.60 | 1,432,746 | +0.47(+0.74%) |
Dec 19, 2014 | 63.33 | 64.61 | 63.04 | 63.13 | 4,673,042 | -0.16(-0.25%) |
Dec 18, 2014 | 62.08 | 63.30 | 61.95 | 63.29 | 1,799,675 | +2.05(+3.36%) |
Dec 17, 2014 | 59.66 | 61.46 | 59.39 | 61.23 | 1,575,861 | +1.58(+2.64%) |
Dec 16, 2014 | 60.03 | 60.81 | 59.63 | 59.66 | 1,319,482 | -0.62(-1.03%) |
Dec 15, 2014 | 60.30 | 60.90 | 60.01 | 60.28 | 1,889,026 | +0.28(+0.47%) |
Dec 12, 2014 | 61.41 | 61.85 | 59.99 | 60.00 | 2,846,017 | -2.31(-3.71%) |
Dec 11, 2014 | 62.70 | 63.76 | 62.24 | 62.31 | 1,344,447 | -0.34(-0.54%) |
Dec 10, 2014 | 64.03 | 64.25 | 62.51 | 62.65 | 1,216,475 | -1.63(-2.54%) |
Dec 09, 2014 | 63.64 | 64.65 | 63.45 | 64.28 | 1,276,135 | +0.18(+0.28%) |
Dec 08, 2014 | 65.89 | 66.19 | 63.92 | 64.10 | 1,472,857 | -2.12(-3.20%) |
Dec 05, 2014 | 66.00 | 66.19 | 65.75 | 66.22 | 1,185,173 | +0.44(+0.67%) |
Dec 04, 2014 | 65.37 | 65.78 | 65.08 | 65.78 | 2,046,585 | +0.41(+0.63%) |
Dec 03, 2014 | 66.01 | 66.01 | 64.98 | 65.37 | 1,173,432 | -0.82(-1.24%) |
Dec 02, 2014 | 65.97 | 66.74 | 65.75 | 66.19 | 1,116,149 | +0.16(+0.24%) |
Dec 01, 2014 | 66.12 | 66.62 | 65.87 | 66.03 | 1,179,231 | -0.28(-0.42%) |
Nov 28, 2014 | 66.08 | 66.94 | 65.90 | 66.31 | 667,370 | +0.48(+0.73%) |
Nov 26, 2014 | 65.76 | 65.83 | 65.83 | 65.83 | 1,238,600 | -0.03(-0.05%) |
Nov 25, 2014 | 65.60 | 66.26 | 65.21 | 65.86 | 1,446,922 | +0.47(+0.72%) |
Nov 24, 2014 | 65.27 | 65.65 | 64.61 | 65.39 | 1,351,875 | +0.12(+0.18%) |
Nov 21, 2014 | 65.54 | 66.05 | 64.90 | 65.27 | 2,164,493 | +0.38(+0.59%) |
Nov 20, 2014 | 64.28 | 65.25 | 63.98 | 64.89 | 1,056,392 | +0.27(+0.42%) |
Nov 19, 2014 | 65.15 | 65.17 | 64.00 | 64.62 | 1,385,149 | -0.44(-0.68%) |
Nov 18, 2014 | 65.60 | 66.05 | 64.75 | 65.06 | 2,888,969 | -0.67(-1.02%) |
Nov 17, 2014 | 66.08 | 66.56 | 65.69 | 65.73 | 1,697,428 | -0.36(-0.54%) |
Nov 14, 2014 | 65.84 | 66.64 | 65.73 | 66.09 | 1,257,350 | +0.24(+0.36%) |
Nov 13, 2014 | 66.15 | 66.62 | 65.34 | 65.85 | 1,877,706 | -0.39(-0.59%) |
Nov 12, 2014 | 66.26 | 66.81 | 66.21 | 66.24 | 1,037,556 | -0.43(-0.64%) |
Nov 11, 2014 | 66.73 | 67.18 | 66.55 | 66.67 | 969,871 | -0.14(-0.21%) |
Nov 10, 2014 | 66.22 | 66.99 | 66.03 | 66.81 | 1,202,040 | +0.49(+0.74%) |
Nov 07, 2014 | 66.07 | 66.47 | 65.55 | 66.32 | 1,377,115 | +0.33(+0.50%) |
Nov 06, 2014 | 64.68 | 66.14 | 64.68 | 65.99 | 2,030,948 | +1.58(+2.45%) |
Nov 05, 2014 | 64.95 | 65.00 | 64.00 | 64.41 | 1,103,527 | -0.26(-0.40%) |
Nov 04, 2014 | 64.32 | 64.90 | 64.16 | 64.67 | 963,827 | +0.26(+0.40%) |