Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 62.32 | 62.48 | 61.04 | 61.09 | 1,796,546 | -0.84(-1.35%) |
Jan 29, 2015 | 60.44 | 62.49 | 59.15 | 61.93 | 2,742,393 | +3.31(+5.64%) |
Jan 28, 2015 | 59.33 | 59.45 | 58.42 | 58.62 | 1,781,457 | -0.52(-0.88%) |
Jan 27, 2015 | 59.02 | 59.51 | 58.68 | 59.14 | 1,174,861 | -0.15(-0.25%) |
Jan 26, 2015 | 60.00 | 60.08 | 58.34 | 59.29 | 1,947,943 | -0.16(-0.27%) |
Jan 23, 2015 | 59.80 | 60.25 | 59.40 | 59.45 | 1,515,934 | -1.08(-1.79%) |
Jan 22, 2015 | 59.44 | 60.77 | 59.27 | 60.54 | 935,868 | +1.03(+1.72%) |
Jan 21, 2015 | 59.55 | 59.73 | 59.23 | 59.51 | 1,179,858 | -0.05(-0.09%) |
Jan 20, 2015 | 59.11 | 59.75 | 58.99 | 59.56 | 976,964 | +0.74(+1.26%) |
Jan 16, 2015 | 58.53 | 58.99 | 57.87 | 58.82 | 1,393,434 | +0.13(+0.22%) |
Jan 15, 2015 | 58.87 | 59.77 | 58.69 | 58.69 | 807,968 | -0.17(-0.29%) |
Jan 14, 2015 | 59.17 | 59.45 | 58.15 | 58.87 | 955,842 | -0.26(-0.45%) |
Jan 13, 2015 | 59.49 | 60.29 | 58.70 | 59.13 | 811,481 | -0.09(-0.16%) |
Jan 12, 2015 | 59.64 | 59.65 | 58.73 | 59.22 | 710,013 | +0.30(+0.51%) |
Jan 09, 2015 | 59.45 | 59.80 | 58.88 | 58.92 | 912,780 | -0.74(-1.24%) |
Jan 08, 2015 | 59.34 | 59.94 | 59.22 | 59.66 | 1,815,065 | -0.09(-0.14%) |
Jan 07, 2015 | 59.16 | 59.89 | 59.06 | 59.75 | 676,020 | +0.75(+1.27%) |
Jan 06, 2015 | 59.15 | 59.42 | 58.55 | 59.00 | 1,102,683 | +0.09(+0.15%) |
Jan 05, 2015 | 60.28 | 60.58 | 58.64 | 58.91 | 969,763 | -2.11(-3.46%) |
Jan 02, 2015 | 61.33 | 61.37 | 60.43 | 61.03 | 588,074 | -0.10(-0.17%) |
Dec 31, 2014 | 61.70 | 61.13 | 61.13 | 61.13 | 506,213 | -0.56(-0.91%) |
Dec 30, 2014 | 62.49 | 62.51 | 61.64 | 61.69 | 638,834 | -0.48(-0.77%) |
Dec 29, 2014 | 61.78 | 62.31 | 61.74 | 62.17 | 540,921 | +0.59(+0.96%) |
Dec 26, 2014 | 61.24 | 61.79 | 61.19 | 61.57 | 1,150,547 | +0.40(+0.66%) |
Dec 24, 2014 | 61.39 | 61.17 | 61.17 | 61.17 | 170,647 | -0.24(-0.39%) |
Dec 23, 2014 | 61.40 | 62.07 | 61.38 | 61.41 | 563,496 | +0.85(+1.40%) |
Dec 22, 2014 | 60.47 | 60.92 | 60.33 | 60.56 | 465,548 | +0.20(+0.32%) |
Dec 19, 2014 | 59.57 | 60.68 | 59.56 | 60.37 | 977,659 | +0.54(+0.90%) |
Dec 18, 2014 | 59.82 | 59.88 | 59.52 | 59.83 | 872,267 | +0.51(+0.86%) |
Dec 17, 2014 | 58.35 | 59.66 | 58.17 | 59.31 | 779,426 | +1.45(+2.50%) |
Dec 16, 2014 | 58.08 | 59.10 | 57.87 | 57.87 | 900,232 | -0.51(-0.88%) |
Dec 15, 2014 | 58.38 | 58.64 | 57.97 | 58.38 | 751,133 | +0.29(+0.50%) |
Dec 12, 2014 | 58.72 | 58.85 | 58.09 | 58.09 | 815,569 | -0.69(-1.17%) |
Dec 11, 2014 | 58.97 | 59.33 | 58.72 | 58.78 | 923,984 | +0.43(+0.74%) |
Dec 10, 2014 | 60.03 | 60.20 | 58.32 | 58.35 | 1,193,001 | -1.94(-3.21%) |
Dec 09, 2014 | 59.59 | 60.29 | 59.51 | 60.28 | 971,810 | +0.50(+0.83%) |
Dec 08, 2014 | 60.71 | 60.71 | 59.60 | 59.79 | 625,373 | -0.96(-1.57%) |
Dec 05, 2014 | 60.88 | 61.02 | 60.42 | 60.74 | 842,856 | +0.44(+0.73%) |
Dec 04, 2014 | 60.02 | 60.84 | 59.97 | 60.31 | 1,936,992 | +1.01(+1.70%) |
Dec 03, 2014 | 58.17 | 59.36 | 58.07 | 59.30 | 1,252,132 | +1.84(+3.20%) |
Dec 02, 2014 | 56.83 | 57.56 | 56.83 | 57.46 | 686,417 | +0.59(+1.03%) |
Dec 01, 2014 | 57.24 | 57.34 | 56.50 | 56.87 | 1,143,483 | -0.13(-0.23%) |
Nov 28, 2014 | 56.61 | 57.10 | 56.58 | 57.01 | 547,314 | +0.12(+0.21%) |
Nov 26, 2014 | 57.16 | 56.88 | 56.88 | 56.88 | 607,768 | -0.15(-0.26%) |
Nov 25, 2014 | 57.21 | 57.32 | 57.00 | 57.03 | 886,045 | -0.31(-0.54%) |
Nov 24, 2014 | 57.56 | 57.67 | 57.17 | 57.34 | 958,143 | +0.06(+0.11%) |
Nov 21, 2014 | 56.87 | 57.58 | 56.75 | 57.28 | 1,773,143 | +0.01(+0.01%) |
Nov 20, 2014 | 57.25 | 57.47 | 57.04 | 57.28 | 1,725,874 | -0.55(-0.96%) |
Nov 19, 2014 | 56.39 | 57.93 | 56.28 | 57.83 | 1,687,531 | +1.48(+2.63%) |
Nov 18, 2014 | 55.97 | 56.84 | 55.97 | 56.35 | 951,947 | +0.63(+1.14%) |
Nov 17, 2014 | 55.89 | 55.95 | 55.62 | 55.71 | 912,356 | -0.30(-0.53%) |
Nov 14, 2014 | 55.46 | 56.21 | 55.44 | 56.01 | 1,348,537 | +0.43(+0.77%) |
Nov 13, 2014 | 55.11 | 55.62 | 55.06 | 55.58 | 1,666,353 | +0.56(+1.02%) |
Nov 12, 2014 | 54.31 | 55.12 | 54.31 | 55.02 | 1,338,341 | +0.33(+0.60%) |
Nov 11, 2014 | 54.27 | 54.89 | 54.26 | 54.70 | 1,187,545 | +0.33(+0.60%) |
Nov 10, 2014 | 53.91 | 54.40 | 53.73 | 54.37 | 1,352,590 | +0.80(+1.50%) |
Nov 07, 2014 | 53.32 | 53.79 | 53.13 | 53.57 | 1,279,597 | -0.18(-0.33%) |
Nov 06, 2014 | 53.25 | 53.92 | 53.25 | 53.75 | 1,659,086 | -0.02(-0.04%) |
Nov 05, 2014 | 53.16 | 53.87 | 52.94 | 53.77 | 1,294,686 | +1.24(+2.37%) |
Nov 04, 2014 | 52.67 | 52.85 | 52.20 | 52.53 | 922,361 | -0.07(-0.13%) |