Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 64.39 | 65.45 | 64.38 | 65.45 | 17,516 | +1.30(+2.03%) |
Jan 29, 2015 | 65.23 | 65.31 | 63.80 | 64.15 | 1,249,530 | -2.24(-3.37%) |
Jan 28, 2015 | 66.29 | 66.66 | 66.25 | 66.39 | 10,153 | -0.36(-0.54%) |
Jan 27, 2015 | 66.26 | 66.91 | 66.26 | 66.75 | 14,950 | +0.69(+1.04%) |
Jan 26, 2015 | 66.41 | 66.41 | 65.94 | 66.06 | 11,531 | -0.84(-1.25%) |
Jan 23, 2015 | 66.98 | 67.00 | 66.45 | 66.90 | 10,686 | -0.45(-0.67%) |
Jan 22, 2015 | 67.21 | 67.48 | 66.81 | 67.35 | 6,959 | +0.61(+0.91%) |
Jan 21, 2015 | 67.47 | 67.51 | 66.43 | 66.75 | 28,566 | +0.22(+0.33%) |
Jan 20, 2015 | 66.25 | 66.79 | 66.18 | 66.53 | 15,950 | +0.92(+1.40%) |
Jan 16, 2015 | 64.75 | 65.88 | 64.75 | 65.61 | 15,581 | +1.31(+2.04%) |
Jan 15, 2015 | 64.36 | 64.85 | 64.25 | 64.30 | 32,323 | +0.79(+1.24%) |
Jan 14, 2015 | 63.86 | 63.95 | 63.37 | 63.51 | 13,802 | -0.35(-0.55%) |
Jan 13, 2015 | 64.28 | 64.33 | 63.67 | 63.86 | 249,426 | +0.33(+0.52%) |
Jan 12, 2015 | 63.13 | 63.62 | 63.05 | 63.53 | 12,019 | +0.67(+1.07%) |
Jan 09, 2015 | 62.59 | 62.98 | 62.57 | 62.86 | 12,267 | +0.59(+0.94%) |
Jan 08, 2015 | 62.67 | 62.73 | 62.20 | 62.27 | 7,264 | -0.41(-0.65%) |
Jan 07, 2015 | 62.50 | 62.81 | 62.42 | 62.68 | 44,352 | -0.26(-0.41%) |
Jan 06, 2015 | 62.34 | 63.17 | 62.17 | 62.94 | 81,872 | +0.99(+1.60%) |
Jan 05, 2015 | 61.44 | 62.13 | 61.44 | 61.95 | 17,265 | +0.91(+1.49%) |
Jan 02, 2015 | 60.38 | 61.41 | 60.27 | 61.04 | 15,200 | +0.16(+0.26%) |
Dec 31, 2014 | 61.70 | 60.88 | 60.88 | 60.88 | 57,100 | -1.08(-1.74%) |
Dec 30, 2014 | 61.63 | 62.45 | 61.63 | 61.96 | 131,996 | +0.92(+1.51%) |
Dec 29, 2014 | 61.64 | 61.64 | 60.86 | 61.04 | 76,126 | -0.69(-1.12%) |
Dec 26, 2014 | 61.84 | 61.92 | 61.67 | 61.73 | 16,243 | +1.07(+1.76%) |
Dec 24, 2014 | 60.70 | 60.66 | 60.66 | 60.66 | 12,500 | +0.01(+0.02%) |
Dec 23, 2014 | 60.60 | 64.27 | 60.51 | 60.65 | 1,647,307 | +0.22(+0.36%) |
Dec 22, 2014 | 61.43 | 61.54 | 60.27 | 60.43 | 40,836 | -1.08(-1.76%) |
Dec 19, 2014 | 61.39 | 61.64 | 61.37 | 61.51 | 35,600 | +0.02(+0.03%) |
Dec 18, 2014 | 61.69 | 61.78 | 61.20 | 61.49 | 39,885 | +0.63(+1.04%) |
Dec 17, 2014 | 61.21 | 61.60 | 60.79 | 60.86 | 11,765 | -0.26(-0.43%) |
Dec 16, 2014 | 62.30 | 62.31 | 60.96 | 61.12 | 6,788 | -0.56(-0.91%) |
Dec 15, 2014 | 62.86 | 63.19 | 61.49 | 61.68 | 5,291 | -1.92(-3.01%) |
Dec 12, 2014 | 63.59 | 63.80 | 63.40 | 63.60 | 16,310 | -0.11(-0.17%) |
Dec 11, 2014 | 63.38 | 64.01 | 63.38 | 63.71 | 11,868 | -0.16(-0.25%) |
Dec 10, 2014 | 63.90 | 64.09 | 63.78 | 63.87 | 20,179 | +0.09(+0.13%) |
Dec 09, 2014 | 63.11 | 64.31 | 63.11 | 63.78 | 16,123 | +1.55(+2.49%) |
Dec 08, 2014 | 61.94 | 62.24 | 61.68 | 62.23 | 42,423 | +0.43(+0.70%) |
Dec 05, 2014 | 62.08 | 62.08 | 61.67 | 61.80 | 14,509 | -0.61(-0.98%) |
Dec 04, 2014 | 62.55 | 62.74 | 62.36 | 62.41 | 66,179 | -0.04(-0.07%) |
Dec 03, 2014 | 62.28 | 62.70 | 62.28 | 62.45 | 11,716 | +0.27(+0.43%) |
Dec 02, 2014 | 61.91 | 62.23 | 61.75 | 62.18 | 7,944 | -0.54(-0.85%) |
Dec 01, 2014 | 61.09 | 63.20 | 61.09 | 62.72 | 10,674 | +2.55(+4.24%) |
Nov 28, 2014 | 61.11 | 61.12 | 60.17 | 60.17 | 2,691 | -2.10(-3.37%) |
Nov 26, 2014 | 62.38 | 62.27 | 62.27 | 62.27 | 8,200 | -0.22(-0.35%) |
Nov 25, 2014 | 62.27 | 62.50 | 62.15 | 62.49 | 24,064 | +0.46(+0.74%) |
Nov 24, 2014 | 62.10 | 62.27 | 61.93 | 62.03 | 181,610 | -0.14(-0.23%) |
Nov 21, 2014 | 62.39 | 62.54 | 61.89 | 62.17 | 8,937 | +0.45(+0.73%) |
Nov 20, 2014 | 61.49 | 61.76 | 61.28 | 61.72 | 8,607 | +0.64(+1.05%) |
Nov 19, 2014 | 61.78 | 61.93 | 60.85 | 61.08 | 18,744 | -0.61(-0.99%) |
Nov 18, 2014 | 61.74 | 61.75 | 61.53 | 61.69 | 9,863 | +0.36(+0.58%) |
Nov 17, 2014 | 61.18 | 61.39 | 61.08 | 61.33 | 9,747 | -0.30(-0.49%) |
Nov 14, 2014 | 59.47 | 61.79 | 59.33 | 61.63 | 8,063 | +1.73(+2.89%) |
Nov 13, 2014 | 60.12 | 60.18 | 59.77 | 59.90 | 11,047 | -0.08(-0.13%) |
Nov 12, 2014 | 60.14 | 60.27 | 59.90 | 59.98 | 10,067 | -0.30(-0.50%) |
Nov 11, 2014 | 59.64 | 60.56 | 59.63 | 60.28 | 10,777 | +0.85(+1.42%) |
Nov 10, 2014 | 60.35 | 60.35 | 59.43 | 59.43 | 16,161 | -1.20(-1.97%) |
Nov 07, 2014 | 59.75 | 60.63 | 59.75 | 60.63 | 61,538 | +1.55(+2.62%) |
Nov 06, 2014 | 59.00 | 59.32 | 58.99 | 59.08 | 21,506 | +0.14(+0.24%) |
Nov 05, 2014 | 59.09 | 59.51 | 58.94 | 58.94 | 136,320 | -1.79(-2.95%) |
Nov 04, 2014 | 60.73 | 61.06 | 60.70 | 60.73 | 13,033 | -0.32(-0.52%) |