Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 56.29 | 57.45 | 56.14 | 56.66 | 3,968,073 | -0.34(-0.59%) |
Jan 29, 2015 | 56.86 | 57.44 | 56.11 | 57.00 | 3,271,095 | -0.03(-0.05%) |
Jan 28, 2015 | 58.28 | 58.30 | 57.01 | 57.03 | 3,934,535 | -1.97(-3.34%) |
Jan 27, 2015 | 59.04 | 59.46 | 58.40 | 59.00 | 1,866,967 | -0.68(-1.15%) |
Jan 26, 2015 | 61.34 | 61.34 | 58.53 | 59.68 | 1,587,681 | +0.54(+0.91%) |
Jan 23, 2015 | 59.92 | 60.24 | 59.10 | 59.15 | 1,792,147 | -0.71(-1.19%) |
Jan 22, 2015 | 58.89 | 60.17 | 58.30 | 59.86 | 3,054,868 | +1.40(+2.40%) |
Jan 21, 2015 | 58.22 | 59.15 | 57.60 | 58.45 | 2,818,907 | -0.11(-0.18%) |
Jan 20, 2015 | 58.97 | 59.20 | 58.06 | 58.56 | 2,012,564 | -0.10(-0.17%) |
Jan 16, 2015 | 57.73 | 58.68 | 57.01 | 58.66 | 2,879,123 | +0.34(+0.58%) |
Jan 15, 2015 | 58.86 | 59.16 | 58.12 | 58.32 | 1,739,156 | -0.53(-0.90%) |
Jan 14, 2015 | 59.27 | 59.48 | 58.22 | 58.85 | 2,177,036 | -0.93(-1.56%) |
Jan 13, 2015 | 60.43 | 61.07 | 59.38 | 59.79 | 2,238,677 | +0.09(+0.16%) |
Jan 12, 2015 | 60.56 | 60.56 | 59.25 | 59.69 | 1,348,146 | -0.67(-1.11%) |
Jan 09, 2015 | 60.87 | 61.04 | 59.89 | 60.37 | 1,328,186 | -0.46(-0.76%) |
Jan 08, 2015 | 60.56 | 60.92 | 60.32 | 60.83 | 1,696,306 | +0.71(+1.19%) |
Jan 07, 2015 | 59.36 | 60.18 | 59.15 | 60.12 | 1,760,398 | +0.87(+1.47%) |
Jan 06, 2015 | 60.74 | 60.96 | 58.82 | 59.25 | 2,796,245 | -1.07(-1.77%) |
Jan 05, 2015 | 61.22 | 61.47 | 60.10 | 60.31 | 1,631,243 | -1.42(-2.30%) |
Jan 02, 2015 | 62.33 | 62.78 | 61.26 | 61.73 | 1,389,158 | -0.07(-0.12%) |
Dec 31, 2014 | 62.72 | 61.80 | 61.80 | 61.80 | 1,357,619 | -0.76(-1.21%) |
Dec 30, 2014 | 62.68 | 62.68 | 62.14 | 62.56 | 896,576 | -0.25(-0.40%) |
Dec 29, 2014 | 62.48 | 63.26 | 62.41 | 62.81 | 866,946 | +0.05(+0.08%) |
Dec 26, 2014 | 63.23 | 63.28 | 62.74 | 62.76 | 780,047 | -0.11(-0.17%) |
Dec 24, 2014 | 63.04 | 62.87 | 62.87 | 62.87 | 580,031 | -0.18(-0.29%) |
Dec 23, 2014 | 63.09 | 63.72 | 62.78 | 63.05 | 1,534,078 | +0.27(+0.42%) |
Dec 22, 2014 | 62.65 | 62.95 | 62.29 | 62.78 | 1,375,771 | +0.36(+0.58%) |
Dec 19, 2014 | 62.45 | 62.84 | 62.22 | 62.42 | 3,316,697 | +0.24(+0.38%) |
Dec 18, 2014 | 61.36 | 62.19 | 60.96 | 62.18 | 2,744,745 | +1.72(+2.85%) |
Dec 17, 2014 | 59.13 | 60.59 | 58.82 | 60.46 | 2,385,466 | +1.73(+2.94%) |
Dec 16, 2014 | 58.97 | 59.89 | 58.61 | 58.73 | 2,756,815 | -0.59(-0.99%) |
Dec 15, 2014 | 58.49 | 60.58 | 58.49 | 59.33 | 2,548,657 | +0.30(+0.51%) |
Dec 12, 2014 | 60.11 | 60.11 | 59.00 | 59.02 | 2,823,368 | -1.27(-2.11%) |
Dec 11, 2014 | 60.50 | 60.98 | 60.20 | 60.29 | 2,543,479 | +0.18(+0.30%) |
Dec 10, 2014 | 60.54 | 60.74 | 60.00 | 60.11 | 1,816,388 | -0.56(-0.92%) |
Dec 09, 2014 | 59.90 | 60.69 | 59.75 | 60.67 | 973,615 | -0.05(-0.08%) |
Dec 08, 2014 | 60.38 | 61.18 | 60.11 | 60.72 | 1,256,911 | +0.22(+0.37%) |
Dec 05, 2014 | 60.08 | 60.78 | 60.08 | 60.50 | 1,543,447 | +0.60(+1.00%) |
Dec 04, 2014 | 59.85 | 60.04 | 59.52 | 59.90 | 1,056,640 | -0.06(-0.11%) |
Dec 03, 2014 | 59.54 | 60.06 | 59.47 | 59.96 | 1,322,804 | +0.35(+0.59%) |
Dec 02, 2014 | 59.27 | 59.73 | 57.68 | 59.61 | 1,201,204 | +0.46(+0.77%) |
Dec 01, 2014 | 59.45 | 59.95 | 58.84 | 59.15 | 1,051,780 | -0.62(-1.03%) |
Nov 28, 2014 | 60.00 | 60.15 | 59.62 | 59.77 | 563,909 | +0.26(+0.43%) |
Nov 26, 2014 | 59.65 | 59.51 | 59.51 | 59.51 | 1,106,660 | -0.10(-0.17%) |
Nov 25, 2014 | 59.59 | 60.15 | 59.47 | 59.61 | 1,231,967 | -0.02(-0.04%) |
Nov 24, 2014 | 59.61 | 59.69 | 59.31 | 59.63 | 1,056,225 | +0.31(+0.52%) |
Nov 21, 2014 | 59.43 | 59.55 | 59.06 | 59.32 | 1,615,894 | +0.59(+1.00%) |
Nov 20, 2014 | 58.36 | 58.94 | 58.24 | 58.74 | 997,607 | +0.01(+0.01%) |
Nov 19, 2014 | 58.77 | 58.88 | 58.23 | 58.73 | 1,075,128 | +0.00(+0.00%) |
Nov 18, 2014 | 58.61 | 59.04 | 58.61 | 58.73 | 1,292,392 | +0.13(+0.21%) |
Nov 17, 2014 | 58.74 | 58.80 | 58.39 | 58.60 | 1,291,876 | -0.20(-0.33%) |
Nov 14, 2014 | 59.24 | 59.30 | 58.66 | 58.80 | 1,047,263 | -0.39(-0.67%) |
Nov 13, 2014 | 59.30 | 59.46 | 58.79 | 59.19 | 1,374,245 | -0.03(-0.05%) |
Nov 12, 2014 | 59.40 | 59.51 | 58.99 | 59.22 | 2,180,410 | -0.33(-0.55%) |
Nov 11, 2014 | 59.36 | 59.61 | 59.17 | 59.55 | 1,284,298 | +0.12(+0.20%) |
Nov 10, 2014 | 59.71 | 59.90 | 59.07 | 59.43 | 2,150,960 | -0.16(-0.28%) |
Nov 07, 2014 | 58.80 | 59.77 | 58.61 | 59.59 | 2,357,252 | +0.56(+0.95%) |
Nov 06, 2014 | 58.46 | 59.09 | 58.43 | 59.04 | 5,958,031 | -0.47(-0.78%) |
Nov 05, 2014 | 59.26 | 59.67 | 59.03 | 59.50 | 1,947,972 | +0.14(+0.24%) |
Nov 04, 2014 | 58.71 | 59.43 | 58.59 | 59.36 | 1,758,682 | +0.52(+0.88%) |