Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 62.71 | 63.72 | 62.55 | 62.85 | 449,560 | -0.17(-0.28%) |
Jan 29, 2015 | 62.74 | 63.50 | 62.12 | 63.02 | 430,148 | +0.26(+0.42%) |
Jan 28, 2015 | 64.25 | 64.64 | 62.70 | 62.75 | 204,286 | -1.14(-1.79%) |
Jan 27, 2015 | 64.19 | 64.24 | 63.13 | 63.90 | 192,969 | -0.96(-1.48%) |
Jan 26, 2015 | 64.22 | 64.97 | 63.70 | 64.85 | 195,614 | +0.63(+0.98%) |
Jan 23, 2015 | 64.74 | 64.98 | 64.20 | 64.22 | 194,583 | -0.61(-0.94%) |
Jan 22, 2015 | 64.61 | 64.92 | 63.87 | 64.84 | 575,774 | +0.45(+0.69%) |
Jan 21, 2015 | 63.60 | 64.69 | 63.49 | 64.39 | 158,464 | +0.57(+0.89%) |
Jan 20, 2015 | 64.26 | 64.73 | 63.10 | 63.82 | 327,593 | +0.00(+0.00%) |
Jan 16, 2015 | 63.15 | 63.90 | 62.31 | 63.82 | 624,199 | +0.43(+0.68%) |
Jan 15, 2015 | 64.35 | 64.35 | 63.27 | 63.39 | 300,150 | -0.75(-1.17%) |
Jan 14, 2015 | 63.40 | 64.21 | 63.29 | 64.14 | 179,176 | -0.19(-0.30%) |
Jan 13, 2015 | 65.09 | 65.79 | 63.65 | 64.33 | 239,240 | -0.21(-0.33%) |
Jan 12, 2015 | 65.20 | 65.20 | 64.08 | 64.54 | 246,193 | -0.66(-1.01%) |
Jan 09, 2015 | 65.85 | 65.86 | 64.99 | 65.20 | 356,321 | -0.45(-0.68%) |
Jan 08, 2015 | 65.86 | 66.41 | 65.56 | 65.65 | 734,768 | -0.10(-0.15%) |
Jan 07, 2015 | 66.42 | 66.73 | 65.31 | 65.75 | 383,202 | -0.03(-0.04%) |
Jan 06, 2015 | 67.36 | 67.41 | 65.50 | 65.78 | 437,727 | -1.44(-2.15%) |
Jan 05, 2015 | 68.45 | 68.45 | 66.95 | 67.22 | 317,473 | -1.58(-2.30%) |
Jan 02, 2015 | 68.81 | 69.29 | 68.02 | 68.80 | 177,428 | +0.16(+0.23%) |
Dec 31, 2014 | 69.53 | 68.64 | 68.64 | 68.64 | 193,690 | -0.88(-1.26%) |
Dec 30, 2014 | 69.48 | 69.74 | 69.16 | 69.52 | 165,156 | -0.15(-0.21%) |
Dec 29, 2014 | 69.16 | 69.84 | 69.04 | 69.66 | 249,298 | +0.46(+0.67%) |
Dec 26, 2014 | 69.03 | 69.77 | 68.84 | 69.20 | 154,298 | +0.41(+0.60%) |
Dec 24, 2014 | 68.92 | 68.79 | 68.79 | 68.79 | 141,511 | -0.08(-0.12%) |
Dec 23, 2014 | 69.16 | 69.36 | 68.66 | 68.87 | 329,313 | +0.15(+0.21%) |
Dec 22, 2014 | 68.27 | 69.02 | 68.05 | 68.73 | 584,706 | +0.50(+0.73%) |
Dec 19, 2014 | 66.90 | 68.24 | 66.90 | 68.23 | 819,745 | +1.49(+2.24%) |
Dec 18, 2014 | 65.71 | 66.90 | 65.11 | 66.73 | 651,506 | +1.71(+2.63%) |
Dec 17, 2014 | 64.64 | 65.14 | 63.66 | 65.02 | 758,447 | +0.81(+1.26%) |
Dec 16, 2014 | 64.17 | 64.80 | 63.38 | 64.21 | 1,031,311 | +0.12(+0.18%) |
Dec 15, 2014 | 68.03 | 68.13 | 64.00 | 64.09 | 2,366,433 | +1.86(+2.98%) |
Dec 12, 2014 | 62.69 | 62.71 | 61.94 | 62.24 | 415,123 | -1.04(-1.64%) |
Dec 11, 2014 | 63.24 | 63.76 | 62.96 | 63.28 | 353,961 | +0.63(+1.00%) |
Dec 10, 2014 | 64.19 | 64.56 | 62.59 | 62.65 | 476,629 | -2.19(-3.38%) |
Dec 09, 2014 | 63.89 | 64.98 | 63.40 | 64.84 | 483,431 | +0.04(+0.06%) |
Dec 08, 2014 | 66.16 | 66.30 | 64.41 | 64.80 | 358,919 | -1.43(-2.16%) |
Dec 05, 2014 | 66.69 | 66.74 | 65.92 | 66.23 | 219,195 | -0.24(-0.36%) |
Dec 04, 2014 | 67.40 | 67.65 | 66.08 | 66.47 | 339,732 | -1.12(-1.66%) |
Dec 03, 2014 | 66.39 | 67.79 | 65.99 | 67.59 | 226,162 | +1.30(+1.96%) |
Dec 02, 2014 | 65.67 | 66.38 | 65.52 | 66.29 | 202,396 | +0.58(+0.89%) |
Dec 01, 2014 | 65.61 | 65.96 | 64.64 | 65.71 | 262,358 | -0.12(-0.18%) |
Nov 28, 2014 | 66.56 | 66.56 | 65.38 | 65.82 | 152,828 | -0.78(-1.18%) |
Nov 26, 2014 | 66.97 | 66.61 | 66.61 | 66.61 | 111,517 | -0.47(-0.71%) |
Nov 25, 2014 | 66.80 | 67.23 | 66.44 | 67.08 | 137,072 | +0.31(+0.46%) |
Nov 24, 2014 | 66.41 | 66.98 | 66.28 | 66.77 | 170,836 | +0.47(+0.71%) |
Nov 21, 2014 | 66.72 | 67.00 | 66.13 | 66.30 | 216,452 | +0.50(+0.76%) |
Nov 20, 2014 | 64.67 | 65.82 | 64.45 | 65.80 | 172,072 | +0.56(+0.87%) |
Nov 19, 2014 | 65.81 | 65.81 | 65.00 | 65.23 | 320,948 | -0.77(-1.17%) |
Nov 18, 2014 | 65.82 | 66.61 | 65.46 | 66.01 | 414,256 | +0.21(+0.32%) |
Nov 17, 2014 | 64.73 | 65.85 | 64.73 | 65.80 | 407,441 | +1.06(+1.65%) |
Nov 14, 2014 | 64.62 | 65.15 | 64.39 | 64.73 | 198,207 | -0.03(-0.04%) |
Nov 13, 2014 | 64.83 | 65.81 | 64.35 | 64.76 | 177,000 | -0.29(-0.45%) |
Nov 12, 2014 | 64.62 | 65.14 | 64.62 | 65.05 | 152,069 | +0.28(+0.44%) |
Nov 11, 2014 | 64.37 | 64.92 | 64.17 | 64.77 | 270,206 | +0.35(+0.54%) |
Nov 10, 2014 | 64.95 | 65.28 | 64.13 | 64.42 | 268,377 | -0.57(-0.88%) |
Nov 07, 2014 | 64.70 | 65.13 | 64.07 | 65.00 | 262,202 | +0.14(+0.21%) |
Nov 06, 2014 | 64.50 | 65.06 | 64.50 | 64.86 | 246,186 | +0.23(+0.35%) |
Nov 05, 2014 | 63.90 | 64.97 | 63.80 | 64.63 | 342,733 | +0.91(+1.43%) |
Nov 04, 2014 | 65.41 | 65.41 | 63.46 | 63.72 | 515,942 | -1.61(-2.47%) |