Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 65.43 | 67.81 | 65.06 | 67.06 | 204,795 | +1.06(+1.60%) |
Jan 29, 2015 | 66.00 | 66.47 | 64.28 | 66.00 | 142,554 | +0.47(+0.72%) |
Jan 28, 2015 | 68.11 | 68.11 | 65.35 | 65.53 | 209,204 | -2.71(-3.98%) |
Jan 27, 2015 | 67.49 | 68.66 | 67.25 | 68.24 | 230,599 | +0.31(+0.45%) |
Jan 26, 2015 | 67.20 | 68.13 | 66.34 | 67.93 | 205,938 | +1.16(+1.74%) |
Jan 23, 2015 | 66.37 | 67.68 | 66.37 | 66.77 | 230,396 | +0.13(+0.20%) |
Jan 22, 2015 | 66.82 | 66.97 | 65.18 | 66.64 | 383,725 | +0.31(+0.46%) |
Jan 21, 2015 | 65.11 | 66.49 | 64.96 | 66.33 | 158,929 | +1.75(+2.71%) |
Jan 20, 2015 | 64.16 | 64.58 | 63.20 | 64.58 | 193,553 | -0.14(-0.22%) |
Jan 16, 2015 | 62.71 | 64.79 | 62.71 | 64.72 | 249,701 | +2.38(+3.81%) |
Jan 15, 2015 | 64.19 | 64.58 | 62.31 | 62.34 | 218,291 | -0.96(-1.52%) |
Jan 14, 2015 | 62.23 | 63.45 | 61.02 | 63.31 | 169,667 | +0.57(+0.90%) |
Jan 13, 2015 | 63.42 | 64.04 | 62.00 | 62.74 | 236,287 | -0.47(-0.75%) |
Jan 12, 2015 | 64.95 | 64.95 | 62.83 | 63.21 | 225,946 | -2.58(-3.92%) |
Jan 09, 2015 | 65.82 | 66.14 | 64.74 | 65.79 | 197,189 | +0.01(+0.01%) |
Jan 08, 2015 | 64.28 | 66.04 | 63.88 | 65.78 | 245,916 | +2.14(+3.36%) |
Jan 07, 2015 | 64.89 | 65.03 | 63.25 | 63.64 | 263,569 | -0.18(-0.28%) |
Jan 06, 2015 | 65.04 | 65.89 | 63.28 | 63.82 | 349,913 | -1.46(-2.24%) |
Jan 05, 2015 | 67.94 | 67.94 | 64.90 | 65.28 | 225,110 | -3.87(-5.59%) |
Jan 02, 2015 | 68.46 | 69.39 | 67.78 | 69.15 | 163,608 | +0.43(+0.63%) |
Dec 31, 2014 | 68.42 | 68.71 | 68.71 | 68.71 | 263,627 | -0.42(-0.61%) |
Dec 30, 2014 | 69.58 | 70.01 | 68.91 | 69.14 | 183,140 | -0.71(-1.02%) |
Dec 29, 2014 | 69.76 | 70.47 | 69.29 | 69.85 | 162,249 | +0.33(+0.47%) |
Dec 26, 2014 | 69.92 | 70.35 | 69.14 | 69.52 | 121,304 | -0.01(-0.01%) |
Dec 24, 2014 | 70.08 | 69.53 | 69.53 | 69.53 | 162,687 | -0.83(-1.17%) |
Dec 23, 2014 | 69.75 | 70.54 | 69.30 | 70.36 | 304,418 | +1.15(+1.66%) |
Dec 22, 2014 | 69.53 | 69.76 | 68.31 | 69.21 | 532,620 | -1.20(-1.70%) |
Dec 19, 2014 | 69.14 | 70.49 | 68.29 | 70.40 | 526,990 | +1.99(+2.91%) |
Dec 18, 2014 | 69.00 | 69.46 | 66.10 | 68.41 | 624,696 | +1.41(+2.10%) |
Dec 17, 2014 | 63.30 | 67.61 | 63.30 | 67.00 | 716,836 | +3.66(+5.78%) |
Dec 16, 2014 | 61.39 | 65.30 | 61.27 | 63.34 | 501,186 | +1.29(+2.09%) |
Dec 15, 2014 | 63.65 | 64.21 | 61.87 | 62.05 | 300,126 | -1.02(-1.61%) |
Dec 12, 2014 | 62.87 | 64.34 | 62.36 | 63.06 | 1,071,966 | -0.64(-1.01%) |
Dec 11, 2014 | 63.94 | 65.56 | 63.59 | 63.70 | 358,168 | -0.25(-0.39%) |
Dec 10, 2014 | 64.90 | 65.32 | 63.43 | 63.95 | 620,278 | -2.40(-3.61%) |
Dec 09, 2014 | 64.89 | 66.68 | 64.70 | 66.35 | 461,666 | +1.10(+1.69%) |
Dec 08, 2014 | 67.66 | 67.74 | 65.08 | 65.25 | 460,327 | -3.54(-5.14%) |
Dec 05, 2014 | 69.97 | 70.26 | 69.82 | 68.78 | 243,097 | -1.29(-1.85%) |
Dec 04, 2014 | 70.48 | 70.78 | 69.56 | 70.08 | 390,865 | -1.19(-1.67%) |
Dec 03, 2014 | 70.49 | 72.14 | 70.20 | 71.27 | 550,271 | +1.37(+1.96%) |
Dec 02, 2014 | 68.69 | 71.12 | 68.69 | 69.90 | 677,130 | +0.65(+0.94%) |
Dec 01, 2014 | 68.81 | 69.48 | 67.55 | 69.24 | 338,572 | -0.08(-0.11%) |
Nov 28, 2014 | 72.37 | 72.37 | 69.18 | 69.32 | 445,214 | -6.65(-8.76%) |
Nov 26, 2014 | 76.80 | 75.97 | 75.97 | 75.97 | 291,385 | -1.30(-1.69%) |
Nov 25, 2014 | 78.99 | 79.08 | 77.04 | 77.28 | 347,428 | -1.46(-1.85%) |
Nov 24, 2014 | 79.32 | 79.62 | 78.22 | 78.73 | 561,286 | -0.75(-0.94%) |
Nov 21, 2014 | 79.89 | 80.53 | 78.92 | 79.48 | 203,014 | +0.95(+1.21%) |
Nov 20, 2014 | 76.91 | 78.56 | 76.61 | 78.53 | 246,514 | +1.81(+2.36%) |
Nov 19, 2014 | 76.42 | 77.12 | 75.63 | 76.72 | 193,625 | +0.57(+0.74%) |
Nov 18, 2014 | 75.62 | 76.56 | 75.09 | 76.15 | 144,206 | +0.43(+0.57%) |
Nov 17, 2014 | 75.66 | 76.43 | 75.25 | 75.72 | 197,424 | -0.79(-1.03%) |
Nov 14, 2014 | 75.45 | 76.66 | 75.20 | 76.51 | 175,690 | +1.28(+1.71%) |
Nov 13, 2014 | 76.31 | 76.87 | 74.42 | 75.23 | 248,251 | -1.70(-2.21%) |
Nov 12, 2014 | 77.19 | 78.05 | 76.89 | 76.92 | 157,836 | -0.78(-1.00%) |
Nov 11, 2014 | 77.45 | 78.04 | 76.64 | 77.70 | 139,363 | +0.35(+0.45%) |
Nov 10, 2014 | 79.21 | 79.86 | 77.12 | 77.35 | 207,764 | -1.21(-1.54%) |
Nov 07, 2014 | 77.43 | 79.06 | 77.40 | 78.56 | 277,605 | +1.35(+1.75%) |
Nov 06, 2014 | 75.61 | 77.22 | 75.19 | 77.21 | 295,714 | +1.18(+1.55%) |
Nov 05, 2014 | 75.42 | 76.73 | 74.82 | 76.03 | 214,547 | +1.62(+2.18%) |
Nov 04, 2014 | 75.46 | 75.46 | 73.63 | 74.41 | 240,280 | -2.07(-2.71%) |