Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 55.88 | 56.48 | 55.57 | 55.95 | 877,551 | -0.09(-0.16%) |
Jan 29, 2015 | 56.65 | 57.23 | 55.57 | 56.04 | 1,182,208 | -0.32(-0.57%) |
Jan 28, 2015 | 57.65 | 57.95 | 56.34 | 56.36 | 561,139 | -0.64(-1.12%) |
Jan 27, 2015 | 56.99 | 57.23 | 56.48 | 57.00 | 562,960 | -0.61(-1.06%) |
Jan 26, 2015 | 57.67 | 57.96 | 57.11 | 57.61 | 277,387 | -0.22(-0.38%) |
Jan 23, 2015 | 57.71 | 58.20 | 57.29 | 57.83 | 423,825 | +0.13(+0.23%) |
Jan 22, 2015 | 56.29 | 57.89 | 56.06 | 57.70 | 535,144 | +1.63(+2.91%) |
Jan 21, 2015 | 55.74 | 56.33 | 55.10 | 56.06 | 671,909 | +0.38(+0.67%) |
Jan 20, 2015 | 56.11 | 56.80 | 55.50 | 55.69 | 760,357 | -1.04(-1.83%) |
Jan 16, 2015 | 56.33 | 56.91 | 56.20 | 56.73 | 352,393 | +0.06(+0.11%) |
Jan 15, 2015 | 57.74 | 58.09 | 56.54 | 56.67 | 492,595 | -1.05(-1.82%) |
Jan 14, 2015 | 57.17 | 57.95 | 56.73 | 57.71 | 755,359 | -0.31(-0.54%) |
Jan 13, 2015 | 57.88 | 58.64 | 57.28 | 58.03 | 1,178,863 | -0.62(-1.06%) |
Jan 12, 2015 | 59.49 | 59.67 | 58.55 | 58.65 | 427,555 | -0.93(-1.55%) |
Jan 09, 2015 | 60.63 | 60.98 | 59.35 | 59.57 | 558,242 | -0.84(-1.39%) |
Jan 08, 2015 | 59.37 | 60.94 | 58.99 | 60.41 | 784,866 | +1.50(+2.55%) |
Jan 07, 2015 | 59.70 | 60.15 | 58.59 | 58.91 | 721,813 | -0.29(-0.49%) |
Jan 06, 2015 | 59.84 | 60.23 | 58.23 | 59.20 | 1,110,001 | -0.59(-0.98%) |
Jan 05, 2015 | 61.98 | 61.98 | 59.56 | 59.79 | 854,773 | -2.23(-3.59%) |
Jan 02, 2015 | 62.82 | 63.21 | 61.23 | 62.02 | 430,608 | -0.39(-0.62%) |
Dec 31, 2014 | 63.12 | 62.40 | 62.40 | 62.40 | 435,629 | -0.78(-1.24%) |
Dec 30, 2014 | 63.58 | 63.99 | 62.98 | 63.19 | 274,304 | -0.54(-0.85%) |
Dec 29, 2014 | 63.92 | 64.42 | 63.64 | 63.73 | 237,850 | -0.28(-0.44%) |
Dec 26, 2014 | 64.42 | 64.42 | 63.71 | 64.01 | 130,061 | -0.11(-0.17%) |
Dec 24, 2014 | 63.81 | 64.12 | 64.12 | 64.12 | 245,826 | +0.57(+0.89%) |
Dec 23, 2014 | 63.82 | 63.82 | 63.00 | 63.56 | 367,844 | +0.08(+0.12%) |
Dec 22, 2014 | 63.15 | 63.70 | 62.90 | 63.48 | 311,670 | +0.52(+0.83%) |
Dec 19, 2014 | 62.75 | 63.19 | 62.39 | 62.95 | 954,521 | +0.31(+0.49%) |
Dec 18, 2014 | 62.47 | 62.82 | 61.60 | 62.64 | 851,013 | +1.25(+2.03%) |
Dec 17, 2014 | 62.32 | 62.53 | 60.03 | 61.40 | 1,178,365 | -1.01(-1.61%) |
Dec 16, 2014 | 63.27 | 64.05 | 62.34 | 62.40 | 579,716 | -1.08(-1.69%) |
Dec 15, 2014 | 63.38 | 64.19 | 63.15 | 63.48 | 502,623 | +0.22(+0.34%) |
Dec 12, 2014 | 63.37 | 63.91 | 63.03 | 63.26 | 614,339 | -0.39(-0.61%) |
Dec 11, 2014 | 63.99 | 64.16 | 63.58 | 63.65 | 519,312 | -0.09(-0.14%) |
Dec 10, 2014 | 64.70 | 64.88 | 63.68 | 63.74 | 484,169 | -1.05(-1.62%) |
Dec 09, 2014 | 64.41 | 65.18 | 63.70 | 64.79 | 558,806 | -0.40(-0.62%) |
Dec 08, 2014 | 65.95 | 66.13 | 65.02 | 65.19 | 526,413 | -1.02(-1.53%) |
Dec 05, 2014 | 67.11 | 67.36 | 65.91 | 66.20 | 439,638 | -0.74(-1.11%) |
Dec 04, 2014 | 66.25 | 67.45 | 65.61 | 66.94 | 642,589 | +0.52(+0.79%) |
Dec 03, 2014 | 66.70 | 67.11 | 66.34 | 66.42 | 435,756 | -0.28(-0.43%) |
Dec 02, 2014 | 67.08 | 67.73 | 66.62 | 66.70 | 706,348 | -0.18(-0.27%) |
Dec 01, 2014 | 68.65 | 69.24 | 66.77 | 66.88 | 677,334 | -2.27(-3.28%) |
Nov 28, 2014 | 68.23 | 70.38 | 68.23 | 69.16 | 353,412 | +1.26(+1.86%) |
Nov 26, 2014 | 67.84 | 67.89 | 67.89 | 67.89 | 167,719 | -0.03(-0.04%) |
Nov 25, 2014 | 68.12 | 68.71 | 67.87 | 67.92 | 409,838 | +0.05(+0.08%) |
Nov 24, 2014 | 66.72 | 67.92 | 66.72 | 67.87 | 366,599 | +1.14(+1.70%) |
Nov 21, 2014 | 66.45 | 67.07 | 66.02 | 66.73 | 490,707 | +0.89(+1.35%) |
Nov 20, 2014 | 64.60 | 65.86 | 64.59 | 65.84 | 339,994 | +1.08(+1.66%) |
Nov 19, 2014 | 64.54 | 64.96 | 64.01 | 64.77 | 334,280 | +0.11(+0.17%) |
Nov 18, 2014 | 64.72 | 65.71 | 64.57 | 64.66 | 353,910 | -0.26(-0.40%) |
Nov 17, 2014 | 65.35 | 65.47 | 64.79 | 64.91 | 384,582 | -0.72(-1.09%) |
Nov 14, 2014 | 65.87 | 66.68 | 65.45 | 65.63 | 487,370 | -0.19(-0.29%) |
Nov 13, 2014 | 66.27 | 66.50 | 65.46 | 65.83 | 341,949 | -0.48(-0.73%) |
Nov 12, 2014 | 65.81 | 66.43 | 65.36 | 66.31 | 316,153 | +0.28(+0.43%) |
Nov 11, 2014 | 66.39 | 66.70 | 65.66 | 66.02 | 331,393 | -0.50(-0.75%) |
Nov 10, 2014 | 65.90 | 66.71 | 65.59 | 66.52 | 442,460 | +0.51(+0.77%) |
Nov 07, 2014 | 66.00 | 66.13 | 65.03 | 66.02 | 467,339 | +0.17(+0.26%) |
Nov 06, 2014 | 65.56 | 66.02 | 65.38 | 65.84 | 443,604 | +0.27(+0.41%) |
Nov 05, 2014 | 65.28 | 65.89 | 64.92 | 65.58 | 416,196 | +0.57(+0.87%) |
Nov 04, 2014 | 64.59 | 65.54 | 64.34 | 65.01 | 465,585 | +0.54(+0.84%) |