Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 66.06 | 66.36 | 65.47 | 65.52 | 1,840,731 | -1.09(-1.63%) |
Jan 29, 2015 | 66.26 | 66.68 | 65.61 | 66.60 | 1,171,313 | +0.37(+0.55%) |
Jan 28, 2015 | 67.39 | 67.44 | 66.17 | 66.24 | 1,235,994 | -0.91(-1.36%) |
Jan 27, 2015 | 67.21 | 67.50 | 66.70 | 67.15 | 1,552,176 | -0.68(-1.00%) |
Jan 26, 2015 | 67.62 | 67.83 | 67.28 | 67.82 | 1,130,327 | +0.19(+0.28%) |
Jan 23, 2015 | 67.96 | 68.02 | 67.58 | 67.63 | 1,042,592 | -0.42(-0.61%) |
Jan 22, 2015 | 67.41 | 68.10 | 66.88 | 68.05 | 1,206,695 | +0.95(+1.42%) |
Jan 21, 2015 | 66.70 | 67.24 | 66.46 | 67.10 | 2,095,137 | +0.24(+0.36%) |
Jan 20, 2015 | 67.07 | 67.15 | 66.23 | 66.85 | 1,184,342 | +0.00(+0.00%) |
Jan 16, 2015 | 66.03 | 66.95 | 65.88 | 66.85 | 1,181,639 | +0.73(+1.10%) |
Jan 15, 2015 | 66.06 | 66.13 | 938,709 | -0.28(-0.43%) | ||
Jan 14, 2015 | 66.03 | 66.50 | 65.72 | 66.41 | 1,206,444 | -0.42(-0.63%) |
Jan 13, 2015 | 66.83 | 1,125,879 | -0.16(-0.24%) | |||
Jan 12, 2015 | 67.52 | 67.52 | 66.80 | 66.99 | 798,310 | -0.48(-0.72%) |
Jan 09, 2015 | 68.10 | 68.10 | 67.29 | 67.47 | 949,566 | -0.57(-0.83%) |
Jan 08, 2015 | 67.36 | 68.07 | 67.36 | 68.04 | 1,456,623 | +1.16(+1.74%) |
Jan 07, 2015 | 66.54 | 66.96 | 66.33 | 66.88 | 1,169,393 | +0.86(+1.30%) |
Jan 06, 2015 | 66.71 | 66.89 | 65.67 | 66.02 | 1,515,404 | -0.58(-0.88%) |
Jan 05, 2015 | 67.35 | 67.49 | 66.45 | 66.60 | 1,656,722 | -1.09(-1.60%) |
Jan 02, 2015 | 67.96 | 68.17 | 67.25 | 67.69 | 1,210,408 | -0.12(-0.17%) |
Dec 31, 2014 | 67.81 | 67.81 | 67.81 | 0 | -0.67(-0.98%) | |
Dec 30, 2014 | 68.60 | 68.68 | 68.44 | 68.47 | 993,520 | -0.27(-0.39%) |
Dec 29, 2014 | 68.70 | 68.81 | 68.62 | 68.74 | 925,232 | -0.01(-0.01%) |
Dec 26, 2014 | 68.78 | 68.95 | 68.73 | 68.75 | 778,596 | +0.11(+0.16%) |
Dec 24, 2014 | 68.64 | 68.64 | 68.64 | 0 | -0.13(-0.18%) | |
Dec 23, 2014 | 68.84 | 68.88 | 68.62 | 68.77 | 1,346,242 | +0.30(+0.44%) |
Dec 22, 2014 | 68.02 | 68.48 | 68.02 | 68.47 | 1,253,659 | +0.57(+0.84%) |
Dec 19, 2014 | 67.91 | 68.11 | 67.66 | 67.90 | 1,469,937 | +0.09(+0.13%) |
Dec 18, 2014 | 67.31 | 67.81 | 66.86 | 67.81 | 1,939,970 | +1.43(+2.15%) |
Dec 17, 2014 | 65.41 | 66.47 | 65.32 | 66.38 | 1,655,819 | +1.16(+1.78%) |
Dec 16, 2014 | 66.54 | 65.22 | 1,688,193 | -0.22(-0.34%) | ||
Dec 15, 2014 | 66.13 | 66.29 | 65.19 | 65.44 | 1,691,918 | -0.33(-0.50%) |
Dec 12, 2014 | 66.41 | 66.72 | 65.75 | 65.77 | 1,392,554 | -1.03(-1.55%) |
Dec 11, 2014 | 66.64 | 67.37 | 66.60 | 66.80 | 843,189 | +0.37(+0.56%) |
Dec 10, 2014 | 67.35 | 67.50 | 66.33 | 66.43 | 850,716 | -1.07(-1.59%) |
Dec 09, 2014 | 67.00 | 67.53 | 66.82 | 67.50 | 1,179,532 | -0.06(-0.09%) |
Dec 08, 2014 | 67.90 | 68.06 | 67.39 | 67.56 | 754,525 | -0.47(-0.70%) |
Dec 05, 2014 | 67.95 | 68.03 | 67.86 | 68.03 | 631,278 | +0.12(+0.18%) |
Dec 04, 2014 | 67.95 | 68.10 | 67.58 | 67.91 | 911,836 | -0.17(-0.24%) |
Dec 03, 2014 | 67.77 | 68.14 | 67.77 | 68.07 | 946,629 | +0.34(+0.50%) |
Dec 02, 2014 | 67.32 | 67.77 | 67.32 | 67.73 | 820,949 | +0.45(+0.67%) |
Dec 01, 2014 | 67.51 | 67.56 | 67.15 | 67.28 | 915,462 | -0.44(-0.65%) |
Nov 28, 2014 | 67.76 | 68.00 | 67.62 | 67.72 | 364,561 | -0.12(-0.17%) |
Nov 26, 2014 | 67.84 | 67.84 | 67.84 | 0 | +0.12(+0.17%) | |
Nov 25, 2014 | 67.92 | 67.92 | 67.64 | 67.72 | 807,966 | -0.07(-0.10%) |
Nov 24, 2014 | 67.83 | 67.89 | 67.70 | 67.79 | 759,926 | +0.13(+0.20%) |
Nov 21, 2014 | 67.82 | 67.94 | 67.50 | 67.66 | 1,107,735 | +0.46(+0.68%) |
Nov 20, 2014 | 66.83 | 67.20 | 66.83 | 67.20 | 1,426,375 | +0.12(+0.19%) |
Nov 19, 2014 | 66.95 | 67.13 | 66.79 | 67.08 | 845,722 | +0.12(+0.17%) |
Nov 18, 2014 | 66.57 | 67.08 | 66.51 | 66.96 | 715,688 | +0.40(+0.60%) |
Nov 17, 2014 | 66.38 | 66.63 | 66.37 | 66.56 | 751,665 | +0.04(+0.06%) |
Nov 14, 2014 | 66.64 | 66.64 | 66.41 | 66.52 | 625,408 | -0.10(-0.15%) |
Nov 13, 2014 | 66.60 | 66.82 | 66.35 | 66.62 | 735,912 | +0.11(+0.16%) |
Nov 12, 2014 | 66.25 | 66.57 | 66.25 | 66.51 | 737,366 | +0.05(+0.07%) |
Nov 11, 2014 | 66.59 | 66.59 | 66.35 | 66.46 | 734,820 | +0.02(+0.02%) |
Nov 10, 2014 | 66.18 | 66.45 | 66.14 | 66.45 | 972,649 | +0.31(+0.46%) |
Nov 07, 2014 | 66.05 | 66.22 | 65.88 | 66.14 | 965,958 | +0.11(+0.16%) |
Nov 06, 2014 | 65.81 | 66.04 | 65.50 | 66.03 | 1,041,624 | +0.12(+0.18%) |
Nov 05, 2014 | 65.88 | 65.92 | 65.62 | 65.91 | 1,055,695 | +0.49(+0.75%) |
Nov 04, 2014 | 65.33 | 65.52 | 65.12 | 65.42 | 1,054,298 | -0.02(-0.04%) |