Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 62.18 | 64.08 | 61.74 | 62.98 | 13,012,285 | +0.37(+0.60%) |
Jan 29, 2015 | 62.04 | 62.73 | 60.79 | 62.61 | 11,820,978 | +0.88(+1.42%) |
Jan 28, 2015 | 64.37 | 64.40 | 61.56 | 61.73 | 13,134,087 | -2.90(-4.49%) |
Jan 27, 2015 | 63.24 | 64.98 | 63.24 | 64.63 | 9,591,998 | +0.67(+1.04%) |
Jan 26, 2015 | 62.73 | 64.29 | 62.34 | 63.97 | 9,236,012 | +1.28(+2.05%) |
Jan 23, 2015 | 62.63 | 63.60 | 62.38 | 62.68 | 10,507,894 | -0.11(-0.17%) |
Jan 22, 2015 | 63.40 | 63.54 | 61.70 | 62.79 | 11,824,278 | -0.05(-0.09%) |
Jan 21, 2015 | 61.48 | 63.17 | 60.85 | 62.85 | 12,006,297 | +1.32(+2.15%) |
Jan 20, 2015 | 61.45 | 61.87 | 60.32 | 61.52 | 14,292,150 | -0.65(-1.05%) |
Jan 16, 2015 | 59.23 | 62.32 | 59.22 | 62.17 | 23,006,762 | +3.59(+6.13%) |
Jan 15, 2015 | 60.19 | 60.51 | 58.42 | 58.58 | 14,279,396 | -1.35(-2.25%) |
Jan 14, 2015 | 58.09 | 60.06 | 57.79 | 59.93 | 15,992,335 | +0.47(+0.78%) |
Jan 13, 2015 | 59.63 | 60.39 | 58.89 | 59.46 | 15,613,680 | -0.21(-0.35%) |
Jan 12, 2015 | 60.49 | 60.49 | 58.66 | 59.67 | 17,338,448 | -2.42(-3.90%) |
Jan 09, 2015 | 63.66 | 63.73 | 61.60 | 62.09 | 10,010,390 | -1.13(-1.79%) |
Jan 08, 2015 | 63.06 | 63.67 | 62.64 | 63.22 | 10,343,792 | +0.76(+1.21%) |
Jan 07, 2015 | 63.11 | 63.19 | 61.56 | 62.46 | 10,400,928 | -0.01(-0.01%) |
Jan 06, 2015 | 63.40 | 63.72 | 61.66 | 62.47 | 12,764,703 | -1.25(-1.96%) |
Jan 05, 2015 | 64.52 | 64.52 | 63.14 | 63.72 | 13,090,329 | -1.77(-2.71%) |
Jan 02, 2015 | 64.83 | 65.90 | 64.69 | 65.49 | 7,195,771 | +0.20(+0.30%) |
Dec 31, 2014 | 65.53 | 65.29 | 65.29 | 65.29 | 6,994,311 | -0.79(-1.19%) |
Dec 30, 2014 | 66.55 | 66.66 | 65.78 | 66.08 | 8,000,637 | -0.70(-1.04%) |
Dec 29, 2014 | 66.81 | 67.34 | 66.17 | 66.77 | 7,682,446 | +0.17(+0.25%) |
Dec 26, 2014 | 66.93 | 67.29 | 66.14 | 66.61 | 6,325,504 | +0.05(+0.08%) |
Dec 24, 2014 | 66.32 | 66.55 | 66.55 | 66.55 | 4,740,795 | -0.20(-0.30%) |
Dec 23, 2014 | 66.58 | 67.03 | 65.94 | 66.75 | 10,959,223 | +0.44(+0.66%) |
Dec 22, 2014 | 66.77 | 67.12 | 65.67 | 66.32 | 13,786,223 | -0.59(-0.88%) |
Dec 19, 2014 | 64.45 | 67.06 | 64.23 | 66.90 | 20,267,858 | +2.52(+3.91%) |
Dec 18, 2014 | 65.17 | 65.38 | 62.74 | 64.39 | 17,314,266 | +1.03(+1.63%) |
Dec 17, 2014 | 62.05 | 64.54 | 61.35 | 63.36 | 18,169,770 | +2.06(+3.35%) |
Dec 16, 2014 | 60.29 | 63.76 | 59.99 | 61.30 | 20,938,882 | +0.22(+0.36%) |
Dec 15, 2014 | 61.34 | 62.55 | 61.03 | 61.08 | 14,604,094 | -0.08(-0.13%) |
Dec 12, 2014 | 62.72 | 63.33 | 60.95 | 61.16 | 23,165,366 | -2.30(-3.63%) |
Dec 11, 2014 | 63.41 | 65.13 | 63.26 | 63.46 | 16,131,785 | -0.12(-0.19%) |
Dec 10, 2014 | 64.21 | 64.26 | 62.78 | 63.58 | 14,605,466 | -1.76(-2.69%) |
Dec 09, 2014 | 63.69 | 65.38 | 63.37 | 65.34 | 13,836,729 | +0.96(+1.50%) |
Dec 08, 2014 | 65.77 | 65.88 | 64.14 | 64.37 | 14,788,377 | -2.26(-3.38%) |
Dec 05, 2014 | 66.67 | 67.39 | 65.74 | 66.63 | 11,751,683 | -0.21(-0.31%) |
Dec 04, 2014 | 65.80 | 67.39 | 65.28 | 66.84 | 11,788,478 | +0.51(+0.77%) |
Dec 03, 2014 | 65.57 | 66.64 | 65.05 | 66.32 | 15,005,673 | +1.18(+1.81%) |
Dec 02, 2014 | 65.02 | 65.82 | 64.08 | 65.15 | 17,989,978 | +0.29(+0.45%) |
Dec 01, 2014 | 64.62 | 65.61 | 63.19 | 64.86 | 23,631,656 | -0.54(-0.83%) |
Nov 28, 2014 | 65.67 | 65.95 | 63.34 | 65.40 | 24,807,918 | -5.22(-7.39%) |
Nov 26, 2014 | 72.16 | 70.62 | 70.62 | 70.62 | 12,988,175 | -1.82(-2.51%) |
Nov 25, 2014 | 75.18 | 75.34 | 72.32 | 72.44 | 14,069,685 | -2.47(-3.30%) |
Nov 24, 2014 | 75.11 | 75.49 | 74.54 | 74.91 | 13,569,258 | +0.44(+0.59%) |
Nov 21, 2014 | 74.63 | 75.14 | 73.65 | 74.47 | 12,214,434 | +1.32(+1.80%) |
Nov 20, 2014 | 72.28 | 73.24 | 72.03 | 73.15 | 10,775,092 | +0.87(+1.20%) |
Nov 19, 2014 | 72.38 | 72.86 | 71.47 | 72.28 | 8,612,584 | -0.21(-0.29%) |
Nov 18, 2014 | 73.56 | 73.56 | 72.25 | 72.50 | 7,847,877 | -0.27(-0.37%) |
Nov 17, 2014 | 72.47 | 73.43 | 72.24 | 72.76 | 11,170,559 | +0.24(+0.33%) |
Nov 14, 2014 | 73.24 | 73.69 | 71.84 | 72.53 | 15,540,936 | +0.36(+0.50%) |
Nov 13, 2014 | 73.51 | 74.16 | 70.55 | 72.17 | 23,808,732 | -1.96(-2.65%) |
Nov 12, 2014 | 74.38 | 75.85 | 73.99 | 74.13 | 8,783,378 | -0.71(-0.95%) |
Nov 11, 2014 | 74.85 | 74.94 | 73.62 | 74.84 | 8,032,041 | +0.05(+0.07%) |
Nov 10, 2014 | 75.67 | 76.50 | 74.70 | 74.79 | 10,471,468 | -0.33(-0.45%) |
Nov 07, 2014 | 74.10 | 76.04 | 74.01 | 75.12 | 10,285,303 | +1.33(+1.80%) |
Nov 06, 2014 | 72.67 | 73.87 | 71.60 | 73.79 | 12,495,233 | +0.26(+0.35%) |
Nov 05, 2014 | 71.97 | 73.92 | 71.64 | 73.53 | 9,781,747 | +1.89(+2.63%) |
Nov 04, 2014 | 72.68 | 72.68 | 71.10 | 71.65 | 12,574,984 | -1.80(-2.45%) |