Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 58.25 | 58.81 | 58.10 | 58.27 | 22,430,654 | -0.46(-0.79%) |
Jan 29, 2015 | 58.15 | 59.03 | 58.00 | 58.74 | 16,572,108 | +0.59(+1.01%) |
Jan 28, 2015 | 59.69 | 59.74 | 58.08 | 58.15 | 20,349,612 | -1.32(-2.21%) |
Jan 27, 2015 | 59.49 | 59.66 | 59.03 | 59.47 | 15,741,345 | -0.51(-0.85%) |
Jan 26, 2015 | 60.30 | 60.34 | 59.52 | 59.98 | 16,060,134 | +0.27(+0.45%) |
Jan 23, 2015 | 59.59 | 60.70 | 59.25 | 59.71 | 26,131,324 | +0.49(+0.82%) |
Jan 22, 2015 | 59.27 | 59.42 | 58.44 | 59.22 | 19,314,650 | +0.59(+1.00%) |
Jan 21, 2015 | 58.13 | 58.74 | 57.83 | 58.64 | 15,419,760 | +0.46(+0.80%) |
Jan 20, 2015 | 58.15 | 58.22 | 57.44 | 58.17 | 18,252,544 | +0.63(+1.10%) |
Jan 16, 2015 | 57.34 | 57.54 | 57.54 | 57.54 | 20,414,290 | +0.02(+0.04%) |
Jan 15, 2015 | 58.00 | 58.47 | 57.47 | 57.52 | 12,902,351 | -0.49(-0.84%) |
Jan 14, 2015 | 57.69 | 58.17 | 57.10 | 58.00 | 17,150,158 | -0.20(-0.34%) |
Jan 13, 2015 | 59.17 | 59.34 | 57.64 | 58.20 | 16,877,286 | -0.29(-0.50%) |
Jan 12, 2015 | 58.71 | 58.88 | 57.98 | 58.49 | 17,544,560 | -0.12(-0.21%) |
Jan 09, 2015 | 59.81 | 59.83 | 58.42 | 58.61 | 17,683,154 | -0.83(-1.40%) |
Jan 08, 2015 | 59.32 | 59.47 | 58.86 | 59.44 | 17,709,918 | +0.71(+1.20%) |
Jan 07, 2015 | 59.05 | 59.49 | 58.49 | 58.74 | 17,889,038 | +0.02(+0.04%) |
Jan 06, 2015 | 59.66 | 59.93 | 58.37 | 58.71 | 26,130,326 | -1.29(-2.15%) |
Jan 05, 2015 | 61.00 | 61.00 | 59.81 | 60.00 | 17,214,466 | -1.12(-1.84%) |
Jan 02, 2015 | 61.81 | 62.10 | 60.66 | 61.13 | 16,776,534 | -0.51(-0.83%) |
Dec 31, 2014 | 62.00 | 61.64 | 61.64 | 61.64 | 11,563,980 | -0.73(-1.17%) |
Dec 30, 2014 | 62.47 | 62.69 | 62.00 | 62.37 | 9,094,793 | -0.32(-0.51%) |
Dec 29, 2014 | 62.69 | 63.05 | 62.64 | 62.69 | 8,551,257 | -0.20(-0.31%) |
Dec 26, 2014 | 63.03 | 63.17 | 62.78 | 62.88 | 6,140,840 | -0.12(-0.19%) |
Dec 24, 2014 | 63.15 | 63.00 | 63.00 | 63.00 | 7,324,257 | -0.12(-0.19%) |
Dec 23, 2014 | 62.66 | 63.42 | 62.44 | 63.13 | 12,871,882 | +0.41(+0.66%) |
Dec 22, 2014 | 62.56 | 62.86 | 62.33 | 62.71 | 14,442,864 | +0.22(+0.35%) |
Dec 19, 2014 | 61.27 | 62.69 | 60.98 | 62.49 | 35,550,488 | +1.17(+1.91%) |
Dec 18, 2014 | 61.30 | 61.35 | 60.20 | 61.32 | 21,300,140 | +3.86(+6.72%) |
Dec 17, 2014 | 57.34 | 57.60 | 56.06 | 57.46 | 33,265,014 | +0.40(+0.69%) |
Dec 16, 2014 | 57.18 | 58.67 | 56.86 | 57.07 | 20,760,538 | -0.23(-0.41%) |
Dec 15, 2014 | 58.30 | 58.32 | 56.88 | 57.30 | 27,155,602 | -0.70(-1.21%) |
Dec 12, 2014 | 59.07 | 59.12 | 57.93 | 58.00 | 21,906,196 | -1.21(-2.05%) |
Dec 11, 2014 | 59.00 | 59.86 | 58.98 | 59.21 | 17,539,078 | +0.33(+0.55%) |
Dec 10, 2014 | 59.70 | 59.71 | 58.60 | 58.88 | 19,444,446 | -0.72(-1.21%) |
Dec 09, 2014 | 59.33 | 59.86 | 58.88 | 59.60 | 13,949,123 | -0.26(-0.43%) |
Dec 08, 2014 | 60.30 | 60.79 | 59.67 | 59.86 | 16,147,695 | -0.75(-1.23%) |
Dec 05, 2014 | 60.91 | 60.93 | 60.42 | 60.61 | 9,608,531 | -0.19(-0.31%) |
Dec 04, 2014 | 61.19 | 61.24 | 60.40 | 60.79 | 12,725,151 | -0.68(-1.10%) |
Dec 03, 2014 | 60.96 | 61.68 | 60.79 | 61.47 | 14,743,368 | +0.77(+1.27%) |
Dec 02, 2014 | 60.75 | 61.05 | 60.65 | 60.70 | 10,826,723 | +0.07(+0.12%) |
Dec 01, 2014 | 60.96 | 61.10 | 60.22 | 60.63 | 20,988,326 | -1.10(-1.77%) |
Nov 28, 2014 | 62.45 | 62.68 | 61.61 | 61.73 | 13,383,409 | -0.89(-1.41%) |
Nov 26, 2014 | 62.66 | 62.61 | 62.61 | 62.61 | 8,278,340 | +0.02(+0.04%) |
Nov 25, 2014 | 62.94 | 62.98 | 62.54 | 62.59 | 12,017,228 | -0.33(-0.52%) |
Nov 24, 2014 | 62.89 | 63.12 | 62.47 | 62.91 | 10,300,357 | +0.02(+0.04%) |
Nov 21, 2014 | 63.12 | 63.15 | 62.59 | 62.89 | 15,527,599 | +0.33(+0.52%) |
Nov 20, 2014 | 62.45 | 62.84 | 62.33 | 62.56 | 9,097,029 | -0.16(-0.26%) |
Nov 19, 2014 | 62.89 | 62.91 | 62.38 | 62.73 | 14,477,520 | -0.21(-0.33%) |
Nov 18, 2014 | 62.21 | 63.03 | 62.19 | 62.94 | 15,759,535 | +0.93(+1.50%) |
Nov 17, 2014 | 61.68 | 62.17 | 61.56 | 62.01 | 10,562,756 | +0.35(+0.57%) |
Nov 14, 2014 | 61.59 | 61.77 | 61.47 | 61.66 | 7,271,613 | +0.09(+0.15%) |
Nov 13, 2014 | 61.68 | 62.14 | 61.43 | 61.56 | 10,909,420 | -0.23(-0.38%) |
Nov 12, 2014 | 61.21 | 61.97 | 61.21 | 61.80 | 12,056,013 | +0.33(+0.53%) |
Nov 11, 2014 | 61.68 | 61.75 | 61.14 | 61.47 | 8,131,913 | -0.21(-0.34%) |
Nov 10, 2014 | 61.54 | 61.82 | 61.47 | 61.68 | 6,975,369 | +0.14(+0.23%) |
Nov 07, 2014 | 61.26 | 61.76 | 61.07 | 61.54 | 11,325,840 | +0.12(+0.19%) |
Nov 06, 2014 | 60.33 | 61.49 | 60.28 | 61.42 | 17,258,726 | +1.26(+2.09%) |
Nov 05, 2014 | 60.35 | 60.35 | 59.81 | 60.16 | 13,553,933 | +0.28(+0.47%) |
Nov 04, 2014 | 59.95 | 60.12 | 59.63 | 59.88 | 9,679,181 | +0.00(+0.00%) |