Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 64.47 | 64.66 | 64.47 | 64.16 | 96,309 | -0.92(-1.41%) |
Jan 29, 2015 | 64.20 | 65.42 | 63.36 | 65.07 | 114,646 | +0.87(+1.35%) |
Jan 28, 2015 | 65.63 | 66.01 | 63.72 | 64.20 | 67,875 | -1.43(-2.18%) |
Jan 27, 2015 | 66.93 | 66.96 | 65.09 | 65.63 | 59,297 | -1.81(-2.69%) |
Jan 26, 2015 | 67.05 | 67.95 | 65.89 | 67.44 | 56,862 | +0.51(+0.77%) |
Jan 23, 2015 | 67.18 | 67.83 | 65.63 | 66.93 | 37,262 | -0.44(-0.65%) |
Jan 22, 2015 | 67.15 | 67.64 | 65.85 | 67.37 | 45,745 | +1.13(+1.70%) |
Jan 21, 2015 | 66.73 | 67.14 | 65.69 | 66.24 | 46,349 | -0.70(-1.05%) |
Jan 20, 2015 | 67.76 | 68.23 | 66.59 | 66.95 | 79,540 | -0.61(-0.91%) |
Jan 16, 2015 | 66.43 | 68.32 | 66.32 | 67.56 | 89,767 | +0.74(+1.11%) |
Jan 15, 2015 | 67.23 | 67.72 | 66.15 | 66.82 | 92,768 | +0.12(+0.18%) |
Jan 14, 2015 | 64.94 | 66.94 | 64.94 | 66.70 | 64,641 | +1.21(+1.84%) |
Jan 13, 2015 | 64.09 | 65.49 | 63.94 | 65.49 | 56,920 | +2.03(+3.20%) |
Jan 12, 2015 | 65.19 | 65.19 | 62.80 | 63.46 | 112,834 | -1.57(-2.41%) |
Jan 09, 2015 | 65.46 | 65.75 | 64.55 | 65.02 | 112,714 | -0.61(-0.93%) |
Jan 08, 2015 | 66.20 | 66.92 | 64.89 | 65.64 | 65,800 | +0.09(+0.14%) |
Jan 07, 2015 | 65.25 | 65.67 | 64.43 | 65.55 | 42,615 | +0.62(+0.96%) |
Jan 06, 2015 | 67.36 | 67.36 | 64.46 | 64.92 | 56,918 | -2.18(-3.25%) |
Jan 05, 2015 | 68.37 | 68.62 | 66.53 | 67.10 | 34,300 | -1.53(-2.23%) |
Jan 02, 2015 | 71.17 | 71.30 | 68.29 | 68.63 | 76,143 | -2.09(-2.95%) |
Dec 31, 2014 | 72.01 | 70.72 | 70.72 | 70.72 | 39,111 | -0.83(-1.16%) |
Dec 30, 2014 | 72.15 | 73.37 | 71.29 | 71.55 | 31,181 | -0.83(-1.15%) |
Dec 29, 2014 | 72.55 | 73.78 | 72.14 | 72.38 | 26,454 | -0.21(-0.29%) |
Dec 26, 2014 | 71.96 | 72.65 | 71.47 | 72.59 | 11,692 | +1.04(+1.46%) |
Dec 24, 2014 | 71.90 | 71.55 | 71.55 | 71.55 | 27,094 | +0.07(+0.10%) |
Dec 23, 2014 | 71.19 | 72.84 | 70.21 | 71.48 | 28,658 | +0.94(+1.34%) |
Dec 22, 2014 | 70.70 | 70.92 | 69.23 | 70.53 | 43,820 | +0.12(+0.17%) |
Dec 19, 2014 | 69.95 | 71.04 | 69.09 | 70.42 | 244,086 | +0.20(+0.29%) |
Dec 18, 2014 | 68.69 | 70.27 | 68.11 | 70.21 | 40,507 | +2.24(+3.30%) |
Dec 17, 2014 | 67.28 | 68.24 | 65.56 | 67.97 | 65,881 | +0.92(+1.38%) |
Dec 16, 2014 | 67.67 | 69.35 | 66.97 | 67.05 | 79,824 | +0.03(+0.04%) |
Dec 15, 2014 | 68.24 | 68.36 | 66.42 | 67.02 | 78,621 | -0.96(-1.41%) |
Dec 12, 2014 | 67.74 | 69.46 | 67.63 | 67.98 | 61,148 | -0.68(-0.99%) |
Dec 11, 2014 | 67.21 | 69.03 | 67.21 | 68.66 | 52,816 | +1.95(+2.92%) |
Dec 10, 2014 | 67.95 | 69.27 | 66.61 | 66.71 | 69,913 | -1.77(-2.58%) |
Dec 09, 2014 | 65.34 | 69.04 | 64.99 | 68.48 | 67,873 | +2.69(+4.09%) |
Dec 08, 2014 | 66.84 | 67.83 | 65.78 | 65.78 | 24,340 | -1.06(-1.59%) |
Dec 05, 2014 | 66.49 | 67.81 | 66.49 | 66.85 | 51,795 | +0.16(+0.23%) |
Dec 04, 2014 | 66.68 | 68.06 | 66.01 | 66.69 | 70,805 | -0.24(-0.36%) |
Dec 03, 2014 | 66.16 | 68.18 | 65.45 | 66.93 | 36,437 | +1.03(+1.57%) |
Dec 02, 2014 | 66.04 | 66.99 | 65.44 | 65.89 | 39,009 | -0.13(-0.19%) |
Dec 01, 2014 | 66.94 | 67.14 | 65.72 | 66.02 | 55,679 | -0.77(-1.15%) |
Nov 28, 2014 | 68.75 | 68.75 | 66.72 | 66.79 | 29,183 | -2.06(-2.99%) |
Nov 26, 2014 | 68.92 | 68.85 | 68.85 | 68.85 | 26,875 | -0.39(-0.57%) |
Nov 25, 2014 | 68.64 | 70.07 | 68.64 | 69.24 | 30,679 | -0.13(-0.18%) |
Nov 24, 2014 | 69.25 | 69.51 | 68.48 | 69.37 | 31,478 | +0.38(+0.54%) |
Nov 21, 2014 | 71.08 | 71.41 | 68.81 | 69.00 | 53,410 | -0.90(-1.28%) |
Nov 20, 2014 | 70.02 | 70.16 | 69.67 | 69.89 | 20,499 | -0.16(-0.24%) |
Nov 19, 2014 | 72.35 | 72.35 | 69.85 | 70.06 | 30,287 | -2.00(-2.78%) |
Nov 18, 2014 | 72.59 | 74.01 | 71.85 | 72.06 | 44,282 | -0.20(-0.28%) |
Nov 17, 2014 | 72.77 | 73.32 | 72.20 | 72.26 | 31,962 | -0.62(-0.85%) |
Nov 14, 2014 | 72.88 | 74.09 | 71.93 | 72.89 | 49,089 | +0.29(+0.40%) |
Nov 13, 2014 | 73.29 | 73.87 | 72.36 | 72.59 | 51,650 | -0.99(-1.34%) |
Nov 12, 2014 | 72.92 | 73.92 | 72.77 | 73.58 | 19,776 | +0.67(+0.92%) |
Nov 11, 2014 | 73.41 | 73.73 | 72.77 | 72.91 | 61,612 | -0.25(-0.34%) |
Nov 10, 2014 | 72.44 | 73.47 | 72.36 | 73.16 | 41,933 | +0.42(+0.58%) |
Nov 07, 2014 | 73.45 | 73.45 | 72.08 | 72.74 | 65,681 | -0.92(-1.26%) |
Nov 06, 2014 | 73.50 | 73.80 | 72.93 | 73.67 | 36,335 | +0.38(+0.51%) |
Nov 05, 2014 | 73.83 | 74.49 | 72.90 | 73.29 | 64,814 | -0.17(-0.24%) |
Nov 04, 2014 | 76.57 | 76.57 | 73.27 | 73.46 | 73,507 | -3.07(-4.01%) |