Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 57.56 | 57.84 | 56.42 | 56.81 | 2,588,825 | -1.44(-2.47%) |
Jan 29, 2015 | 59.61 | 60.65 | 57.34 | 58.25 | 3,692,986 | +1.51(+2.65%) |
Jan 28, 2015 | 58.22 | 58.29 | 56.72 | 56.74 | 2,599,768 | -0.88(-1.53%) |
Jan 27, 2015 | 57.52 | 58.27 | 56.60 | 57.63 | 1,712,199 | -0.81(-1.39%) |
Jan 26, 2015 | 58.43 | 58.71 | 57.13 | 58.44 | 1,952,993 | -0.01(-0.02%) |
Jan 23, 2015 | 57.68 | 58.48 | 57.45 | 58.45 | 1,888,286 | +0.88(+1.53%) |
Jan 22, 2015 | 56.07 | 57.59 | 55.62 | 57.57 | 3,435,092 | +1.17(+2.07%) |
Jan 21, 2015 | 56.42 | 56.66 | 55.79 | 56.40 | 1,613,467 | -0.13(-0.24%) |
Jan 20, 2015 | 56.28 | 56.92 | 55.77 | 56.53 | 2,309,762 | +0.57(+1.01%) |
Jan 16, 2015 | 54.49 | 56.04 | 54.19 | 55.97 | 1,996,849 | +1.34(+2.46%) |
Jan 15, 2015 | 55.17 | 55.53 | 54.57 | 54.63 | 2,003,563 | -0.53(-0.96%) |
Jan 14, 2015 | 56.04 | 56.04 | 54.14 | 55.15 | 3,612,702 | -1.29(-2.29%) |
Jan 13, 2015 | 59.00 | 59.43 | 55.21 | 56.45 | 3,672,410 | -2.18(-3.71%) |
Jan 12, 2015 | 58.47 | 59.13 | 57.89 | 58.62 | 883,692 | +0.04(+0.07%) |
Jan 09, 2015 | 58.94 | 59.24 | 58.23 | 58.59 | 929,534 | -0.38(-0.65%) |
Jan 08, 2015 | 59.01 | 59.72 | 58.72 | 58.97 | 1,576,013 | +0.27(+0.46%) |
Jan 07, 2015 | 58.08 | 59.18 | 57.93 | 58.70 | 1,347,422 | +0.86(+1.49%) |
Jan 06, 2015 | 59.73 | 60.11 | 57.66 | 57.84 | 2,188,724 | -1.67(-2.80%) |
Jan 05, 2015 | 60.51 | 60.63 | 59.20 | 59.51 | 1,275,929 | -1.35(-2.22%) |
Jan 02, 2015 | 61.29 | 61.93 | 60.35 | 60.86 | 594,221 | -0.31(-0.50%) |
Dec 31, 2014 | 62.98 | 61.16 | 61.16 | 61.16 | 885,476 | -0.51(-0.82%) |
Dec 30, 2014 | 61.96 | 62.32 | 61.51 | 61.67 | 919,609 | -0.51(-0.82%) |
Dec 29, 2014 | 61.77 | 62.40 | 61.62 | 62.18 | 1,194,882 | +0.22(+0.36%) |
Dec 26, 2014 | 61.88 | 62.46 | 61.85 | 61.96 | 431,497 | +0.14(+0.23%) |
Dec 24, 2014 | 62.08 | 61.82 | 61.82 | 61.82 | 428,500 | -0.18(-0.29%) |
Dec 23, 2014 | 61.40 | 62.28 | 61.31 | 62.00 | 1,228,416 | +1.03(+1.68%) |
Dec 22, 2014 | 60.63 | 61.44 | 60.29 | 60.97 | 1,494,478 | +0.45(+0.74%) |
Dec 19, 2014 | 60.71 | 61.94 | 60.44 | 60.52 | 4,874,389 | -0.15(-0.25%) |
Dec 18, 2014 | 59.52 | 60.69 | 59.39 | 60.68 | 1,877,217 | +1.97(+3.36%) |
Dec 17, 2014 | 57.20 | 58.92 | 56.94 | 58.71 | 1,643,760 | +1.51(+2.64%) |
Dec 16, 2014 | 57.55 | 58.30 | 57.17 | 57.20 | 1,376,334 | -0.59(-1.03%) |
Dec 15, 2014 | 57.81 | 58.38 | 57.53 | 57.79 | 1,970,418 | +0.27(+0.47%) |
Dec 12, 2014 | 58.87 | 59.30 | 57.51 | 57.52 | 2,968,643 | -2.21(-3.71%) |
Dec 11, 2014 | 60.11 | 61.13 | 59.67 | 59.74 | 1,402,375 | -0.33(-0.54%) |
Dec 10, 2014 | 61.39 | 61.60 | 59.93 | 60.06 | 1,268,889 | -1.56(-2.54%) |
Dec 09, 2014 | 61.01 | 61.98 | 60.83 | 61.62 | 1,331,119 | +0.17(+0.28%) |
Dec 08, 2014 | 63.17 | 63.46 | 61.28 | 61.45 | 1,536,318 | -2.03(-3.20%) |
Dec 05, 2014 | 63.27 | 63.46 | 63.03 | 63.48 | 1,236,238 | +0.42(+0.67%) |
Dec 04, 2014 | 62.67 | 63.06 | 62.40 | 63.06 | 2,134,766 | +0.39(+0.63%) |
Dec 03, 2014 | 63.28 | 63.28 | 62.30 | 62.67 | 1,223,991 | -0.79(-1.24%) |
Dec 02, 2014 | 63.24 | 63.98 | 63.03 | 63.46 | 1,164,240 | +0.15(+0.24%) |
Dec 01, 2014 | 63.39 | 63.87 | 63.15 | 63.30 | 1,230,040 | -0.27(-0.42%) |
Nov 28, 2014 | 63.35 | 64.17 | 63.18 | 63.57 | 696,125 | +0.46(+0.73%) |
Nov 26, 2014 | 63.04 | 63.11 | 63.11 | 63.11 | 1,291,967 | -0.03(-0.05%) |
Nov 25, 2014 | 62.89 | 63.52 | 62.52 | 63.14 | 1,509,265 | +0.45(+0.72%) |
Nov 24, 2014 | 62.57 | 62.94 | 61.94 | 62.69 | 1,410,123 | +0.11(+0.18%) |
Nov 21, 2014 | 62.83 | 63.32 | 62.22 | 62.57 | 2,257,754 | +0.36(+0.59%) |
Nov 20, 2014 | 61.62 | 62.55 | 61.34 | 62.21 | 1,101,908 | +0.26(+0.42%) |
Nov 19, 2014 | 62.46 | 62.48 | 61.36 | 61.95 | 1,444,830 | -0.42(-0.68%) |
Nov 18, 2014 | 62.89 | 63.32 | 62.08 | 62.37 | 3,013,446 | -0.64(-1.02%) |
Nov 17, 2014 | 63.35 | 63.81 | 62.98 | 63.01 | 1,770,565 | -0.35(-0.54%) |
Nov 14, 2014 | 63.12 | 63.89 | 63.01 | 63.36 | 1,311,525 | +0.23(+0.36%) |
Nov 13, 2014 | 63.42 | 63.87 | 62.64 | 63.13 | 1,958,610 | -0.37(-0.59%) |
Nov 12, 2014 | 63.52 | 64.05 | 63.48 | 63.50 | 1,082,261 | -0.41(-0.64%) |
Nov 11, 2014 | 63.97 | 64.41 | 63.80 | 63.92 | 1,011,659 | -0.13(-0.21%) |
Nov 10, 2014 | 63.48 | 64.22 | 63.30 | 64.05 | 1,253,832 | +0.47(+0.74%) |
Nov 07, 2014 | 63.34 | 63.72 | 62.84 | 63.58 | 1,436,450 | +0.32(+0.50%) |
Nov 06, 2014 | 62.01 | 63.40 | 62.01 | 63.26 | 2,118,455 | +1.51(+2.45%) |
Nov 05, 2014 | 62.27 | 62.31 | 61.36 | 61.75 | 1,151,074 | -0.25(-0.40%) |
Nov 04, 2014 | 61.66 | 62.22 | 61.51 | 62.00 | 1,005,355 | +0.25(+0.40%) |