Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 67.35 | 67.35 | 66.10 | 66.29 | 63,797 | -1.61(-2.37%) |
Jan 29, 2015 | 67.00 | 68.03 | 66.63 | 67.90 | 161,165 | +0.99(+1.48%) |
Jan 28, 2015 | 68.28 | 68.28 | 66.63 | 66.91 | 57,333 | -1.07(-1.57%) |
Jan 27, 2015 | 67.60 | 68.41 | 67.41 | 67.98 | 80,302 | -0.22(-0.33%) |
Jan 26, 2015 | 67.47 | 68.22 | 67.01 | 68.21 | 192,084 | +0.69(+1.02%) |
Jan 23, 2015 | 67.65 | 67.79 | 67.09 | 67.51 | 139,153 | +0.03(+0.04%) |
Jan 22, 2015 | 66.67 | 67.49 | 65.95 | 67.49 | 135,860 | +1.15(+1.73%) |
Jan 21, 2015 | 66.93 | 66.98 | 66.08 | 66.34 | 167,520 | -0.58(-0.87%) |
Jan 20, 2015 | 67.41 | 67.54 | 66.40 | 66.92 | 107,023 | -0.48(-0.72%) |
Jan 16, 2015 | 65.94 | 67.43 | 65.86 | 67.41 | 621,804 | +1.36(+2.05%) |
Jan 15, 2015 | 67.93 | 67.93 | 65.89 | 66.05 | 505,092 | -1.72(-2.53%) |
Jan 14, 2015 | 66.90 | 67.90 | 66.89 | 67.77 | 43,484 | -0.15(-0.22%) |
Jan 13, 2015 | 68.40 | 69.09 | 67.11 | 67.92 | 79,194 | -0.09(-0.13%) |
Jan 12, 2015 | 68.39 | 68.42 | 67.56 | 68.01 | 96,936 | -0.34(-0.50%) |
Jan 09, 2015 | 68.86 | 68.86 | 67.81 | 68.35 | 200,073 | -0.39(-0.56%) |
Jan 08, 2015 | 68.11 | 68.85 | 68.11 | 68.74 | 116,715 | +1.11(+1.65%) |
Jan 07, 2015 | 67.42 | 68.12 | 66.92 | 67.62 | 456,318 | +0.72(+1.07%) |
Jan 06, 2015 | 68.50 | 68.50 | 66.28 | 66.90 | 1,085,699 | -1.46(-2.14%) |
Jan 05, 2015 | 68.64 | 69.22 | 67.99 | 68.37 | 259,595 | -0.58(-0.85%) |
Jan 02, 2015 | 69.36 | 69.70 | 68.20 | 68.95 | 103,029 | -0.18(-0.26%) |
Dec 31, 2014 | 69.45 | 69.13 | 69.13 | 69.13 | 209,122 | -0.11(-0.16%) |
Dec 30, 2014 | 69.27 | 69.51 | 69.07 | 69.24 | 88,442 | -0.23(-0.34%) |
Dec 29, 2014 | 69.24 | 69.72 | 69.24 | 69.47 | 129,881 | +0.13(+0.19%) |
Dec 26, 2014 | 68.82 | 69.47 | 68.82 | 69.34 | 149,853 | +0.68(+0.99%) |
Dec 24, 2014 | 68.32 | 68.66 | 68.66 | 68.66 | 58,015 | +0.44(+0.64%) |
Dec 23, 2014 | 69.03 | 69.03 | 68.05 | 68.22 | 201,543 | -0.47(-0.68%) |
Dec 22, 2014 | 68.29 | 68.70 | 68.04 | 68.68 | 144,621 | +0.43(+0.63%) |
Dec 19, 2014 | 67.77 | 68.56 | 67.47 | 68.25 | 244,608 | +0.44(+0.65%) |
Dec 18, 2014 | 67.59 | 68.11 | 67.28 | 67.81 | 297,183 | +0.86(+1.28%) |
Dec 17, 2014 | 64.90 | 66.97 | 64.90 | 66.95 | 355,179 | +2.17(+3.36%) |
Dec 16, 2014 | 64.51 | 65.85 | 64.31 | 64.78 | 92,144 | +0.04(+0.06%) |
Dec 15, 2014 | 65.88 | 66.06 | 64.62 | 64.75 | 92,516 | -0.82(-1.26%) |
Dec 12, 2014 | 65.49 | 66.19 | 65.34 | 65.57 | 151,407 | -0.55(-0.83%) |
Dec 11, 2014 | 66.22 | 66.95 | 66.01 | 66.11 | 122,516 | +0.24(+0.37%) |
Dec 10, 2014 | 67.07 | 67.10 | 65.85 | 65.87 | 401,220 | -1.50(-2.23%) |
Dec 09, 2014 | 65.16 | 67.38 | 64.73 | 67.38 | 281,652 | +1.74(+2.64%) |
Dec 08, 2014 | 66.48 | 66.99 | 65.63 | 65.64 | 122,955 | -1.00(-1.50%) |
Dec 05, 2014 | 66.09 | 66.87 | 66.09 | 66.64 | 108,412 | +0.83(+1.26%) |
Dec 04, 2014 | 66.19 | 66.25 | 65.62 | 65.81 | 76,185 | -0.48(-0.73%) |
Dec 03, 2014 | 65.68 | 66.42 | 65.64 | 66.29 | 75,232 | +0.60(+0.91%) |
Dec 02, 2014 | 64.83 | 65.91 | 64.83 | 65.69 | 319,652 | +1.04(+1.61%) |
Dec 01, 2014 | 65.76 | 65.80 | 64.58 | 64.66 | 205,919 | -1.15(-1.75%) |
Nov 28, 2014 | 66.73 | 66.92 | 65.77 | 65.81 | 27,168 | -1.09(-1.63%) |
Nov 26, 2014 | 66.59 | 66.90 | 66.90 | 66.90 | 36,886 | +0.39(+0.59%) |
Nov 25, 2014 | 66.52 | 66.80 | 66.22 | 66.51 | 69,735 | +0.01(+0.01%) |
Nov 24, 2014 | 65.59 | 66.50 | 65.59 | 66.50 | 181,436 | +0.93(+1.42%) |
Nov 21, 2014 | 66.44 | 66.44 | 65.43 | 65.57 | 61,098 | -0.06(-0.10%) |
Nov 20, 2014 | 64.46 | 65.63 | 64.46 | 65.63 | 50,978 | +0.94(+1.45%) |
Nov 19, 2014 | 65.68 | 65.68 | 64.42 | 64.69 | 87,241 | -1.07(-1.63%) |
Nov 18, 2014 | 65.48 | 66.07 | 64.85 | 65.77 | 64,613 | +0.38(+0.57%) |
Nov 17, 2014 | 65.88 | 66.06 | 65.33 | 65.39 | 52,320 | -0.74(-1.12%) |
Nov 14, 2014 | 66.17 | 66.20 | 65.79 | 66.13 | 64,168 | -0.06(-0.09%) |
Nov 13, 2014 | 66.94 | 67.13 | 66.06 | 66.19 | 103,561 | -0.73(-1.10%) |
Nov 12, 2014 | 66.06 | 66.96 | 66.06 | 66.93 | 54,510 | +0.45(+0.67%) |
Nov 11, 2014 | 66.46 | 66.55 | 66.21 | 66.48 | 61,363 | -0.05(-0.08%) |
Nov 10, 2014 | 65.94 | 66.58 | 65.85 | 66.53 | 82,879 | +0.70(+1.06%) |
Nov 07, 2014 | 65.87 | 65.94 | 65.36 | 65.84 | 110,614 | -0.20(-0.30%) |
Nov 06, 2014 | 65.62 | 66.03 | 65.36 | 66.03 | 27,364 | +0.38(+0.57%) |
Nov 05, 2014 | 66.26 | 66.26 | 65.50 | 65.66 | 71,428 | -0.21(-0.33%) |
Nov 04, 2014 | 65.74 | 66.08 | 65.49 | 65.87 | 53,728 | -0.22(-0.34%) |