Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 75.12 | 78.18 | 71.66 | 76.81 | 3,846,973 | +8.50(+12.44%) |
Jan 29, 2015 | 67.30 | 68.45 | 66.22 | 68.31 | 1,274,321 | +1.28(+1.91%) |
Jan 28, 2015 | 67.03 | 68.70 | 65.09 | 67.03 | 1,263,205 | +0.61(+0.92%) |
Jan 27, 2015 | 66.87 | 66.87 | 65.40 | 66.42 | 862,832 | -1.17(-1.73%) |
Jan 26, 2015 | 66.50 | 67.96 | 65.00 | 67.59 | 742,333 | +0.97(+1.46%) |
Jan 23, 2015 | 66.96 | 67.46 | 66.04 | 66.62 | 544,811 | -0.63(-0.94%) |
Jan 22, 2015 | 64.56 | 67.34 | 64.13 | 67.25 | 804,838 | +3.47(+5.44%) |
Jan 21, 2015 | 62.54 | 64.38 | 62.22 | 63.78 | 626,577 | +0.94(+1.49%) |
Jan 20, 2015 | 61.08 | 64.29 | 60.52 | 62.84 | 1,054,689 | +2.59(+4.31%) |
Jan 16, 2015 | 58.31 | 60.33 | 58.22 | 60.25 | 639,382 | +1.81(+3.10%) |
Jan 15, 2015 | 60.76 | 61.11 | 58.42 | 58.44 | 723,784 | -2.07(-3.42%) |
Jan 14, 2015 | 59.96 | 60.88 | 59.03 | 60.51 | 714,797 | -0.37(-0.61%) |
Jan 13, 2015 | 60.99 | 62.14 | 59.76 | 60.88 | 900,655 | +0.50(+0.83%) |
Jan 12, 2015 | 60.64 | 61.10 | 59.01 | 60.38 | 971,695 | -0.29(-0.48%) |
Jan 09, 2015 | 61.03 | 61.88 | 60.09 | 60.67 | 1,000,226 | -0.17(-0.28%) |
Jan 08, 2015 | 60.61 | 62.60 | 60.43 | 60.84 | 1,238,510 | -0.73(-1.19%) |
Jan 07, 2015 | 60.66 | 61.72 | 60.66 | 61.57 | 610,670 | +1.14(+1.89%) |
Jan 06, 2015 | 64.57 | 65.00 | 60.06 | 60.43 | 1,124,546 | -3.29(-5.16%) |
Jan 05, 2015 | 64.10 | 65.77 | 63.16 | 63.72 | 889,871 | -0.53(-0.82%) |
Jan 02, 2015 | 66.27 | 66.98 | 62.75 | 64.25 | 1,612,635 | -4.59(-6.67%) |
Dec 31, 2014 | 69.67 | 68.84 | 68.84 | 68.84 | 359,100 | -0.68(-0.98%) |
Dec 30, 2014 | 70.12 | 70.35 | 68.50 | 69.52 | 420,586 | -0.93(-1.32%) |
Dec 29, 2014 | 71.80 | 72.32 | 70.10 | 70.45 | 484,419 | -1.34(-1.87%) |
Dec 26, 2014 | 69.54 | 72.09 | 69.50 | 71.80 | 517,020 | +2.22(+3.19%) |
Dec 24, 2014 | 69.96 | 69.58 | 69.58 | 69.58 | 201,700 | +0.12(+0.17%) |
Dec 23, 2014 | 69.73 | 70.34 | 68.79 | 69.46 | 692,342 | +0.47(+0.68%) |
Dec 22, 2014 | 68.10 | 69.50 | 67.50 | 68.99 | 389,349 | +0.81(+1.19%) |
Dec 19, 2014 | 69.42 | 69.50 | 67.22 | 68.18 | 797,519 | -1.24(-1.79%) |
Dec 18, 2014 | 68.57 | 69.47 | 67.67 | 69.42 | 965,761 | +2.09(+3.10%) |
Dec 17, 2014 | 64.78 | 67.49 | 64.11 | 67.33 | 757,749 | +2.60(+4.02%) |
Dec 16, 2014 | 64.84 | 65.95 | 64.16 | 64.73 | 566,610 | -0.50(-0.77%) |
Dec 15, 2014 | 66.83 | 67.68 | 65.17 | 65.23 | 589,271 | -1.16(-1.75%) |
Dec 12, 2014 | 65.96 | 67.51 | 65.40 | 66.39 | 522,305 | -0.69(-1.03%) |
Dec 11, 2014 | 65.45 | 68.00 | 64.99 | 67.08 | 1,009,336 | +2.39(+3.69%) |
Dec 10, 2014 | 65.95 | 66.99 | 64.00 | 64.69 | 879,340 | -1.56(-2.35%) |
Dec 09, 2014 | 63.83 | 66.26 | 63.36 | 66.25 | 901,578 | +1.29(+1.99%) |
Dec 08, 2014 | 66.74 | 67.74 | 64.08 | 64.96 | 968,303 | -2.19(-3.26%) |
Dec 05, 2014 | 67.72 | 67.90 | 63.78 | 67.15 | 1,974,129 | +3.27(+5.12%) |
Dec 04, 2014 | 64.29 | 64.67 | 62.54 | 63.88 | 509,480 | -0.74(-1.15%) |
Dec 03, 2014 | 62.50 | 64.82 | 62.37 | 64.62 | 951,009 | +2.02(+3.23%) |
Dec 02, 2014 | 60.95 | 62.62 | 60.95 | 62.60 | 779,220 | +1.97(+3.25%) |
Dec 01, 2014 | 62.62 | 62.62 | 60.55 | 60.63 | 653,352 | -2.36(-3.75%) |
Nov 28, 2014 | 66.30 | 66.30 | 62.40 | 62.99 | 464,493 | -1.28(-1.99%) |
Nov 26, 2014 | 63.18 | 64.27 | 64.27 | 64.27 | 599,100 | +0.88(+1.39%) |
Nov 25, 2014 | 62.59 | 63.93 | 62.03 | 63.39 | 816,805 | +0.96(+1.54%) |
Nov 24, 2014 | 61.13 | 62.50 | 61.03 | 62.43 | 910,424 | +1.58(+2.60%) |
Nov 21, 2014 | 62.14 | 62.19 | 59.45 | 60.85 | 1,530,362 | -0.31(-0.51%) |
Nov 20, 2014 | 61.55 | 62.28 | 60.94 | 61.16 | 1,131,150 | -0.84(-1.35%) |
Nov 19, 2014 | 62.17 | 62.68 | 60.91 | 62.00 | 948,806 | +0.08(+0.13%) |
Nov 18, 2014 | 60.25 | 62.37 | 60.10 | 61.92 | 1,024,697 | +1.60(+2.65%) |
Nov 17, 2014 | 61.44 | 62.99 | 59.02 | 60.32 | 1,134,700 | -1.58(-2.55%) |
Nov 14, 2014 | 61.21 | 62.76 | 60.70 | 61.90 | 684,477 | +0.26(+0.42%) |
Nov 13, 2014 | 63.05 | 63.52 | 61.47 | 61.64 | 827,002 | -1.55(-2.45%) |
Nov 12, 2014 | 62.06 | 63.34 | 61.56 | 63.19 | 698,994 | +0.72(+1.15%) |
Nov 11, 2014 | 62.37 | 63.19 | 61.80 | 62.47 | 830,196 | +0.36(+0.58%) |
Nov 10, 2014 | 64.28 | 64.63 | 61.76 | 62.11 | 1,346,335 | -1.55(-2.43%) |
Nov 07, 2014 | 63.22 | 63.88 | 59.06 | 63.66 | 1,939,810 | +0.12(+0.19%) |
Nov 06, 2014 | 65.85 | 66.00 | 63.00 | 63.54 | 1,089,691 | -2.31(-3.51%) |
Nov 05, 2014 | 67.53 | 67.53 | 65.05 | 65.85 | 744,287 | -0.82(-1.23%) |
Nov 04, 2014 | 65.61 | 67.26 | 65.56 | 66.67 | 896,946 | +0.95(+1.45%) |