Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 61.99 | 62.14 | 60.71 | 60.77 | 1,806,274 | -0.83(-1.35%) |
Jan 29, 2015 | 60.12 | 62.16 | 58.83 | 61.60 | 2,757,243 | +3.29(+5.64%) |
Jan 28, 2015 | 59.01 | 59.13 | 58.11 | 58.31 | 1,791,103 | -0.52(-0.88%) |
Jan 27, 2015 | 58.70 | 59.19 | 58.37 | 58.82 | 1,181,223 | -0.15(-0.25%) |
Jan 26, 2015 | 59.68 | 59.76 | 58.03 | 58.97 | 1,958,491 | -0.16(-0.27%) |
Jan 23, 2015 | 59.48 | 59.93 | 59.08 | 59.13 | 1,524,143 | -1.08(-1.79%) |
Jan 22, 2015 | 59.12 | 60.45 | 58.96 | 60.21 | 940,936 | +1.02(+1.72%) |
Jan 21, 2015 | 59.22 | 59.41 | 58.92 | 59.19 | 1,186,246 | -0.05(-0.09%) |
Jan 20, 2015 | 58.79 | 59.43 | 58.67 | 59.24 | 982,254 | +0.74(+1.26%) |
Jan 16, 2015 | 58.22 | 58.67 | 57.56 | 58.50 | 1,400,979 | +0.13(+0.22%) |
Jan 15, 2015 | 58.55 | 59.45 | 58.37 | 58.38 | 812,343 | -0.17(-0.29%) |
Jan 14, 2015 | 58.85 | 59.13 | 57.84 | 58.55 | 961,018 | -0.26(-0.45%) |
Jan 13, 2015 | 59.17 | 59.96 | 58.38 | 58.81 | 815,875 | -0.09(-0.16%) |
Jan 12, 2015 | 59.32 | 59.33 | 58.41 | 58.90 | 713,857 | +0.30(+0.51%) |
Jan 09, 2015 | 59.13 | 59.48 | 58.56 | 58.61 | 917,722 | -0.73(-1.24%) |
Jan 08, 2015 | 59.02 | 59.62 | 58.90 | 59.34 | 1,824,894 | -0.09(-0.14%) |
Jan 07, 2015 | 58.84 | 59.56 | 58.74 | 59.43 | 679,681 | +0.74(+1.27%) |
Jan 06, 2015 | 58.83 | 59.10 | 58.24 | 58.68 | 1,108,653 | +0.09(+0.15%) |
Jan 05, 2015 | 59.95 | 60.25 | 58.33 | 58.59 | 975,014 | -2.10(-3.46%) |
Jan 02, 2015 | 61.00 | 61.04 | 60.11 | 60.70 | 591,258 | -0.10(-0.17%) |
Dec 31, 2014 | 61.37 | 60.80 | 60.80 | 60.80 | 508,954 | -0.56(-0.91%) |
Dec 30, 2014 | 62.16 | 62.17 | 61.30 | 61.36 | 642,293 | -0.48(-0.77%) |
Dec 29, 2014 | 61.45 | 61.97 | 61.41 | 61.83 | 543,850 | +0.59(+0.96%) |
Dec 26, 2014 | 60.91 | 61.45 | 60.86 | 61.24 | 1,156,777 | +0.40(+0.66%) |
Dec 24, 2014 | 61.06 | 60.84 | 60.84 | 60.84 | 171,571 | -0.24(-0.39%) |
Dec 23, 2014 | 61.07 | 61.74 | 61.05 | 61.08 | 566,547 | +0.84(+1.40%) |
Dec 22, 2014 | 60.15 | 60.59 | 60.00 | 60.24 | 468,069 | +0.19(+0.32%) |
Dec 19, 2014 | 59.25 | 60.35 | 59.24 | 60.04 | 982,952 | +0.54(+0.91%) |
Dec 18, 2014 | 59.50 | 59.56 | 59.20 | 59.51 | 876,990 | +0.51(+0.86%) |
Dec 17, 2014 | 58.04 | 59.34 | 57.86 | 59.00 | 783,647 | +1.44(+2.50%) |
Dec 16, 2014 | 57.77 | 58.78 | 57.56 | 57.56 | 905,106 | -0.51(-0.88%) |
Dec 15, 2014 | 58.06 | 58.32 | 57.65 | 58.07 | 755,200 | +0.29(+0.50%) |
Dec 12, 2014 | 58.40 | 58.54 | 57.78 | 57.78 | 819,986 | -0.68(-1.17%) |
Dec 11, 2014 | 58.65 | 59.01 | 58.41 | 58.46 | 928,987 | +0.43(+0.74%) |
Dec 10, 2014 | 59.71 | 59.87 | 58.01 | 58.03 | 1,199,461 | -1.93(-3.21%) |
Dec 09, 2014 | 59.26 | 59.97 | 59.18 | 59.96 | 977,072 | +0.49(+0.83%) |
Dec 08, 2014 | 60.39 | 60.39 | 59.28 | 59.47 | 628,759 | -0.95(-1.57%) |
Dec 05, 2014 | 60.55 | 60.69 | 60.09 | 60.42 | 847,420 | +0.44(+0.73%) |
Dec 04, 2014 | 59.69 | 60.51 | 59.64 | 59.98 | 1,947,481 | +1.00(+1.70%) |
Dec 03, 2014 | 57.86 | 59.04 | 57.76 | 58.98 | 1,258,912 | +1.83(+3.20%) |
Dec 02, 2014 | 56.52 | 57.25 | 56.52 | 57.15 | 690,134 | +0.58(+1.03%) |
Dec 01, 2014 | 56.93 | 57.03 | 56.19 | 56.57 | 1,149,675 | -0.13(-0.23%) |
Nov 28, 2014 | 56.31 | 56.79 | 56.28 | 56.70 | 550,278 | +0.12(+0.21%) |
Nov 26, 2014 | 56.85 | 56.58 | 56.58 | 56.58 | 611,059 | -0.15(-0.26%) |
Nov 25, 2014 | 56.90 | 57.01 | 56.69 | 56.73 | 890,843 | -0.31(-0.54%) |
Nov 24, 2014 | 57.25 | 57.36 | 56.86 | 57.04 | 963,331 | +0.06(+0.11%) |
Nov 21, 2014 | 56.57 | 57.27 | 56.44 | 56.97 | 1,782,744 | +0.01(+0.01%) |
Nov 20, 2014 | 56.94 | 57.16 | 56.73 | 56.97 | 1,735,219 | -0.55(-0.96%) |
Nov 19, 2014 | 56.09 | 57.62 | 55.98 | 57.52 | 1,696,669 | +1.47(+2.63%) |
Nov 18, 2014 | 55.67 | 56.54 | 55.67 | 56.04 | 957,101 | +0.63(+1.14%) |
Nov 17, 2014 | 55.59 | 55.64 | 55.32 | 55.41 | 917,296 | -0.30(-0.53%) |
Nov 14, 2014 | 55.17 | 55.91 | 55.14 | 55.71 | 1,355,839 | +0.43(+0.77%) |
Nov 13, 2014 | 54.81 | 55.33 | 54.76 | 55.29 | 1,675,376 | +0.56(+1.02%) |
Nov 12, 2014 | 54.02 | 54.82 | 54.02 | 54.73 | 1,345,588 | +0.32(+0.60%) |
Nov 11, 2014 | 53.97 | 54.59 | 53.97 | 54.40 | 1,193,975 | +0.32(+0.60%) |
Nov 10, 2014 | 53.62 | 54.11 | 53.44 | 54.08 | 1,359,914 | +0.80(+1.50%) |
Nov 07, 2014 | 53.03 | 53.50 | 52.84 | 53.28 | 1,286,526 | -0.18(-0.33%) |
Nov 06, 2014 | 52.96 | 53.63 | 52.96 | 53.46 | 1,668,069 | -0.02(-0.04%) |
Nov 05, 2014 | 52.88 | 53.58 | 52.66 | 53.48 | 1,301,697 | +1.24(+2.37%) |
Nov 04, 2014 | 52.39 | 52.57 | 51.92 | 52.24 | 927,356 | -0.07(-0.13%) |