Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 62.70 | 63.20 | 62.02 | 62.10 | 1,164,474 | -1.21(-1.91%) |
Jan 29, 2015 | 62.60 | 63.45 | 62.22 | 63.31 | 918,369 | +0.78(+1.25%) |
Jan 28, 2015 | 64.11 | 64.38 | 62.42 | 62.53 | 1,172,736 | -1.17(-1.84%) |
Jan 27, 2015 | 63.90 | 64.51 | 63.39 | 63.70 | 1,404,976 | -1.07(-1.65%) |
Jan 26, 2015 | 64.75 | 65.42 | 64.24 | 64.77 | 1,397,435 | -0.10(-0.15%) |
Jan 23, 2015 | 64.38 | 65.84 | 64.27 | 64.87 | 1,621,444 | +0.63(+0.98%) |
Jan 22, 2015 | 63.29 | 64.44 | 62.76 | 64.24 | 1,084,829 | +1.23(+1.95%) |
Jan 21, 2015 | 62.60 | 63.36 | 62.21 | 63.01 | 1,231,013 | +0.20(+0.32%) |
Jan 20, 2015 | 63.55 | 63.71 | 62.12 | 62.81 | 1,151,445 | -0.70(-1.10%) |
Jan 16, 2015 | 61.93 | 63.56 | 61.83 | 63.51 | 1,704,731 | +1.28(+2.06%) |
Jan 15, 2015 | 64.04 | 64.94 | 62.18 | 62.23 | 1,286,540 | -1.19(-1.88%) |
Jan 14, 2015 | 63.98 | 64.08 | 62.58 | 63.42 | 1,783,388 | -0.85(-1.32%) |
Jan 13, 2015 | 65.06 | 65.72 | 63.77 | 64.27 | 1,274,466 | -0.08(-0.12%) |
Jan 12, 2015 | 64.93 | 65.23 | 64.21 | 64.35 | 1,434,314 | -0.69(-1.06%) |
Jan 09, 2015 | 65.88 | 66.01 | 64.90 | 65.04 | 1,544,921 | -1.05(-1.59%) |
Jan 08, 2015 | 65.66 | 66.30 | 65.48 | 66.09 | 1,514,306 | +1.31(+2.02%) |
Jan 07, 2015 | 64.44 | 64.80 | 63.79 | 64.78 | 1,653,936 | +1.01(+1.58%) |
Jan 06, 2015 | 64.97 | 65.08 | 63.06 | 63.77 | 2,366,411 | -0.81(-1.25%) |
Jan 05, 2015 | 66.01 | 66.31 | 64.10 | 64.58 | 2,119,945 | -1.89(-2.84%) |
Jan 02, 2015 | 67.04 | 67.71 | 65.86 | 66.47 | 2,151,075 | -0.11(-0.17%) |
Dec 31, 2014 | 67.52 | 66.58 | 66.58 | 66.58 | 1,618,800 | -0.66(-0.98%) |
Dec 30, 2014 | 67.38 | 67.86 | 67.08 | 67.24 | 1,092,594 | -0.63(-0.93%) |
Dec 29, 2014 | 67.29 | 67.96 | 67.02 | 67.87 | 1,029,515 | +0.26(+0.38%) |
Dec 26, 2014 | 67.80 | 68.31 | 67.23 | 67.61 | 845,518 | +0.00(+0.00%) |
Dec 24, 2014 | 67.82 | 67.61 | 67.61 | 67.61 | 807,100 | -0.15(-0.22%) |
Dec 23, 2014 | 67.66 | 68.31 | 67.44 | 67.76 | 3,969,959 | -0.09(-0.13%) |
Dec 22, 2014 | 67.32 | 68.71 | 67.17 | 67.85 | 4,509,672 | +0.53(+0.79%) |
Dec 19, 2014 | 65.57 | 67.43 | 64.66 | 67.32 | 6,684,365 | +6.79(+11.22%) |
Dec 18, 2014 | 60.42 | 60.55 | 59.22 | 60.53 | 3,821,909 | +0.42(+0.70%) |
Dec 17, 2014 | 58.25 | 60.33 | 58.16 | 60.11 | 2,397,289 | +1.88(+3.23%) |
Dec 16, 2014 | 58.84 | 59.28 | 58.22 | 58.23 | 2,752,154 | -0.61(-1.04%) |
Dec 15, 2014 | 58.82 | 59.26 | 57.82 | 58.84 | 2,188,932 | +0.54(+0.93%) |
Dec 12, 2014 | 58.94 | 60.09 | 58.26 | 58.30 | 1,843,189 | -1.21(-2.03%) |
Dec 11, 2014 | 59.02 | 60.66 | 59.02 | 59.51 | 2,033,824 | +0.61(+1.04%) |
Dec 10, 2014 | 59.17 | 59.65 | 58.67 | 58.90 | 1,466,622 | -0.55(-0.93%) |
Dec 09, 2014 | 57.98 | 59.55 | 57.93 | 59.45 | 1,581,041 | +0.97(+1.66%) |
Dec 08, 2014 | 58.87 | 59.40 | 58.25 | 58.48 | 1,417,532 | -0.59(-1.00%) |
Dec 05, 2014 | 59.15 | 59.18 | 58.84 | 59.07 | 1,337,584 | -0.25(-0.42%) |
Dec 04, 2014 | 58.42 | 59.75 | 58.29 | 59.32 | 1,797,078 | +0.59(+1.00%) |
Dec 03, 2014 | 56.53 | 58.90 | 56.53 | 58.73 | 1,870,492 | +1.63(+2.85%) |
Dec 02, 2014 | 57.81 | 58.34 | 56.69 | 57.10 | 2,328,126 | +0.96(+1.71%) |
Dec 01, 2014 | 56.64 | 56.64 | 55.86 | 56.14 | 1,509,910 | -0.84(-1.47%) |
Nov 28, 2014 | 56.52 | 57.28 | 56.26 | 56.98 | 610,861 | +0.73(+1.30%) |
Nov 26, 2014 | 56.86 | 56.25 | 56.25 | 56.25 | 862,100 | -0.46(-0.81%) |
Nov 25, 2014 | 56.46 | 57.19 | 56.35 | 56.71 | 1,522,489 | +0.40(+0.71%) |
Nov 24, 2014 | 56.21 | 56.71 | 56.00 | 56.31 | 990,323 | +0.22(+0.39%) |
Nov 21, 2014 | 55.67 | 56.36 | 55.18 | 56.09 | 1,657,179 | +1.04(+1.89%) |
Nov 20, 2014 | 54.82 | 55.67 | 54.82 | 55.05 | 1,183,423 | +0.02(+0.04%) |
Nov 19, 2014 | 55.19 | 55.46 | 54.79 | 55.03 | 1,135,976 | -0.10(-0.18%) |
Nov 18, 2014 | 54.73 | 55.43 | 54.37 | 55.13 | 1,148,387 | +0.47(+0.86%) |
Nov 17, 2014 | 54.24 | 55.08 | 54.04 | 54.66 | 2,004,425 | -0.99(-1.78%) |
Nov 14, 2014 | 55.80 | 55.98 | 55.44 | 55.65 | 1,347,316 | -0.20(-0.36%) |
Nov 13, 2014 | 56.12 | 56.53 | 55.64 | 55.85 | 1,703,210 | -0.05(-0.09%) |
Nov 12, 2014 | 55.47 | 56.07 | 55.10 | 55.90 | 1,358,646 | +0.16(+0.29%) |
Nov 11, 2014 | 55.90 | 56.14 | 55.52 | 55.74 | 1,207,553 | -0.34(-0.61%) |
Nov 10, 2014 | 55.64 | 56.35 | 55.50 | 56.08 | 1,337,299 | +0.44(+0.79%) |
Nov 07, 2014 | 56.39 | 56.45 | 55.51 | 55.64 | 2,280,639 | -0.62(-1.10%) |
Nov 06, 2014 | 56.13 | 56.63 | 55.25 | 56.26 | 2,550,207 | -0.31(-0.55%) |
Nov 05, 2014 | 55.90 | 56.68 | 55.46 | 56.57 | 1,340,554 | +1.14(+2.06%) |
Nov 04, 2014 | 55.91 | 56.07 | 54.92 | 55.43 | 1,648,568 | -0.89(-1.58%) |