Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 64.02 | 64.57 | 63.47 | 63.99 | 2,349,427 | -0.91(-1.40%) |
Jan 29, 2015 | 65.57 | 65.73 | 64.39 | 64.90 | 2,200,945 | -2.22(-3.31%) |
Jan 28, 2015 | 68.96 | 68.96 | 67.12 | 67.12 | 1,540,753 | -2.73(-3.91%) |
Jan 27, 2015 | 69.06 | 70.15 | 69.00 | 69.85 | 1,168,975 | +0.29(+0.42%) |
Jan 26, 2015 | 68.75 | 69.92 | 68.44 | 69.56 | 1,213,595 | +1.39(+2.04%) |
Jan 23, 2015 | 67.71 | 68.89 | 67.59 | 68.17 | 1,247,119 | -0.08(-0.12%) |
Jan 22, 2015 | 67.84 | 68.68 | 67.57 | 68.25 | 2,402,772 | +0.50(+0.74%) |
Jan 21, 2015 | 67.07 | 67.93 | 67.04 | 67.75 | 1,424,225 | +1.00(+1.50%) |
Jan 20, 2015 | 66.85 | 67.00 | 66.05 | 66.75 | 1,533,558 | +0.14(+0.21%) |
Jan 16, 2015 | 65.09 | 66.66 | 65.05 | 66.61 | 1,602,018 | +2.13(+3.30%) |
Jan 15, 2015 | 64.77 | 65.26 | 64.00 | 64.48 | 1,860,867 | +0.63(+0.99%) |
Jan 14, 2015 | 62.90 | 64.03 | 62.56 | 63.85 | 1,645,975 | -0.66(-1.02%) |
Jan 13, 2015 | 64.69 | 65.08 | 63.79 | 64.51 | 1,237,483 | +0.17(+0.26%) |
Jan 12, 2015 | 64.64 | 64.87 | 63.67 | 64.34 | 1,913,066 | -1.69(-2.56%) |
Jan 09, 2015 | 66.28 | 66.46 | 65.38 | 66.03 | 1,524,864 | -0.89(-1.33%) |
Jan 08, 2015 | 65.79 | 67.01 | 65.52 | 66.92 | 1,619,069 | +1.45(+2.21%) |
Jan 07, 2015 | 65.19 | 66.10 | 64.75 | 65.47 | 4,187,246 | +0.81(+1.25%) |
Jan 06, 2015 | 65.08 | 66.21 | 64.47 | 64.66 | 1,665,728 | -0.86(-1.31%) |
Jan 05, 2015 | 66.68 | 66.87 | 65.01 | 65.52 | 2,227,559 | -3.60(-5.21%) |
Jan 02, 2015 | 69.44 | 69.61 | 68.54 | 69.12 | 1,063,875 | -0.44(-0.63%) |
Dec 31, 2014 | 69.96 | 69.56 | 69.56 | 69.56 | 784,200 | -0.39(-0.56%) |
Dec 30, 2014 | 69.69 | 70.30 | 69.47 | 69.95 | 993,923 | -1.03(-1.45%) |
Dec 29, 2014 | 70.99 | 71.45 | 70.75 | 70.98 | 735,683 | -0.48(-0.67%) |
Dec 26, 2014 | 71.25 | 71.81 | 71.16 | 71.46 | 426,954 | +0.40(+0.56%) |
Dec 24, 2014 | 71.07 | 71.06 | 71.06 | 71.06 | 509,000 | +0.08(+0.11%) |
Dec 23, 2014 | 70.10 | 71.13 | 70.03 | 70.98 | 1,226,633 | +0.26(+0.37%) |
Dec 22, 2014 | 71.05 | 71.12 | 69.79 | 70.72 | 1,544,577 | +0.21(+0.30%) |
Dec 19, 2014 | 69.33 | 70.53 | 69.02 | 70.51 | 1,271,272 | +1.83(+2.66%) |
Dec 18, 2014 | 68.12 | 68.69 | 67.44 | 68.68 | 1,404,214 | +0.75(+1.10%) |
Dec 17, 2014 | 66.22 | 68.66 | 65.99 | 67.93 | 1,953,185 | +2.86(+4.40%) |
Dec 16, 2014 | 63.59 | 66.34 | 63.12 | 65.07 | 1,352,080 | +2.56(+4.10%) |
Dec 15, 2014 | 64.07 | 64.49 | 62.11 | 62.51 | 1,511,378 | -1.26(-1.98%) |
Dec 12, 2014 | 64.77 | 65.17 | 63.74 | 63.77 | 1,406,098 | -1.77(-2.70%) |
Dec 11, 2014 | 65.89 | 66.82 | 65.46 | 65.54 | 1,685,551 | -0.69(-1.04%) |
Dec 10, 2014 | 67.04 | 67.10 | 65.87 | 66.23 | 1,459,970 | -1.88(-2.76%) |
Dec 09, 2014 | 67.60 | 69.00 | 67.56 | 68.11 | 1,484,843 | -0.16(-0.23%) |
Dec 08, 2014 | 69.00 | 69.08 | 67.99 | 68.27 | 1,118,595 | -1.56(-2.23%) |
Dec 05, 2014 | 70.27 | 70.40 | 69.64 | 69.83 | 1,325,082 | -0.38(-0.54%) |
Dec 04, 2014 | 70.53 | 70.70 | 70.05 | 70.21 | 1,174,768 | -1.00(-1.40%) |
Dec 03, 2014 | 70.87 | 71.63 | 70.65 | 71.21 | 2,485,159 | -0.79(-1.10%) |
Dec 02, 2014 | 71.04 | 72.22 | 70.70 | 72.00 | 1,044,112 | +1.63(+2.32%) |
Dec 01, 2014 | 69.50 | 70.40 | 69.27 | 70.37 | 1,083,637 | +0.93(+1.34%) |
Nov 28, 2014 | 69.98 | 70.27 | 69.35 | 69.44 | 1,683,062 | -5.48(-7.31%) |
Nov 26, 2014 | 74.81 | 74.92 | 74.92 | 74.92 | 403,300 | +0.83(+1.12%) |
Nov 25, 2014 | 74.57 | 74.89 | 74.02 | 74.09 | 542,577 | -0.69(-0.92%) |
Nov 24, 2014 | 74.72 | 75.08 | 74.41 | 74.78 | 599,250 | -0.50(-0.66%) |
Nov 21, 2014 | 75.23 | 75.56 | 74.78 | 75.28 | 556,277 | +0.93(+1.25%) |
Nov 20, 2014 | 73.46 | 74.44 | 73.40 | 74.35 | 634,384 | +1.44(+1.98%) |
Nov 19, 2014 | 73.03 | 73.16 | 72.58 | 72.91 | 712,293 | -0.43(-0.59%) |
Nov 18, 2014 | 73.46 | 73.50 | 72.87 | 73.34 | 610,853 | +0.87(+1.20%) |
Nov 17, 2014 | 71.91 | 72.63 | 71.85 | 72.47 | 424,967 | -0.14(-0.19%) |
Nov 14, 2014 | 71.70 | 72.63 | 71.66 | 72.61 | 583,833 | +0.80(+1.11%) |
Nov 13, 2014 | 71.58 | 71.92 | 71.49 | 71.81 | 661,875 | -0.63(-0.87%) |
Nov 12, 2014 | 72.55 | 73.30 | 72.29 | 72.44 | 490,372 | -1.95(-2.62%) |
Nov 11, 2014 | 73.49 | 74.54 | 73.26 | 74.39 | 613,374 | +0.22(+0.30%) |
Nov 10, 2014 | 74.72 | 74.87 | 74.12 | 74.17 | 554,503 | -0.27(-0.36%) |
Nov 07, 2014 | 73.94 | 74.44 | 73.65 | 74.44 | 585,177 | +1.73(+2.38%) |
Nov 06, 2014 | 72.71 | 72.89 | 72.13 | 72.71 | 734,077 | +0.16(+0.22%) |
Nov 05, 2014 | 71.52 | 72.67 | 71.33 | 72.55 | 803,565 | +0.96(+1.34%) |
Nov 04, 2014 | 71.68 | 71.86 | 71.22 | 71.59 | 1,083,086 | -1.49(-2.04%) |