Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 65.72 | 66.13 | 65.47 | 65.61 | 3,361,357 | -0.54(-0.82%) |
Jan 29, 2015 | 65.82 | 66.26 | 65.45 | 66.15 | 2,784,189 | +0.28(+0.43%) |
Jan 28, 2015 | 65.77 | 66.49 | 65.67 | 65.87 | 3,661,417 | -0.04(-0.06%) |
Jan 27, 2015 | 65.50 | 66.06 | 65.37 | 65.91 | 2,109,268 | -0.11(-0.17%) |
Jan 26, 2015 | 66.00 | 66.07 | 65.76 | 66.02 | 2,865,149 | +0.00(+0.00%) |
Jan 23, 2015 | 66.00 | 66.11 | 65.83 | 66.02 | 1,783,533 | -0.08(-0.12%) |
Jan 22, 2015 | 65.78 | 66.23 | 65.30 | 66.10 | 2,003,728 | +0.39(+0.59%) |
Jan 21, 2015 | 65.30 | 65.89 | 65.15 | 65.71 | 2,585,466 | +0.15(+0.23%) |
Jan 20, 2015 | 65.55 | 65.96 | 65.25 | 65.56 | 2,649,820 | +0.35(+0.54%) |
Jan 16, 2015 | 65.21 | 65.21 | 65.21 | 0 | +0.35(+0.54%) | |
Jan 15, 2015 | 65.08 | 64.54 | 64.86 | 1,926,662 | +0.23(+0.36%) | |
Jan 14, 2015 | 63.97 | 64.77 | 63.94 | 64.63 | 1,464,007 | +0.17(+0.26%) |
Jan 13, 2015 | 64.46 | 3,636,675 | +0.54(+0.84%) | |||
Jan 12, 2015 | 63.63 | 64.02 | 63.52 | 63.92 | 1,766,996 | +0.29(+0.46%) |
Jan 09, 2015 | 63.66 | 63.79 | 63.45 | 63.63 | 2,431,793 | +0.16(+0.25%) |
Jan 08, 2015 | 63.44 | 63.88 | 63.38 | 63.47 | 1,906,846 | +0.12(+0.19%) |
Jan 07, 2015 | 62.86 | 63.46 | 62.85 | 63.35 | 1,413,900 | +0.78(+1.25%) |
Jan 06, 2015 | 62.68 | 63.48 | 62.43 | 62.57 | 3,682,808 | +0.09(+0.14%) |
Jan 05, 2015 | 62.49 | 62.75 | 62.19 | 62.48 | 1,703,827 | -0.16(-0.26%) |
Jan 02, 2015 | 63.20 | 63.22 | 62.41 | 62.64 | 1,343,036 | -0.30(-0.48%) |
Dec 31, 2014 | 62.94 | 62.94 | 62.94 | 0 | -0.48(-0.76%) | |
Dec 30, 2014 | 63.55 | 63.80 | 63.41 | 63.42 | 1,222,039 | -0.20(-0.31%) |
Dec 29, 2014 | 63.64 | 63.91 | 63.47 | 63.62 | 1,357,185 | -0.17(-0.27%) |
Dec 26, 2014 | 63.60 | 63.88 | 63.55 | 63.79 | 778,150 | +0.19(+0.30%) |
Dec 24, 2014 | 63.60 | 63.60 | 63.60 | 0 | +0.16(+0.25%) | |
Dec 23, 2014 | 63.35 | 63.65 | 62.88 | 63.44 | 1,498,636 | +0.39(+0.62%) |
Dec 22, 2014 | 61.72 | 63.26 | 61.34 | 63.05 | 2,001,432 | +1.01(+1.63%) |
Dec 19, 2014 | 62.62 | 62.97 | 62.04 | 62.04 | 4,675,080 | -0.56(-0.89%) |
Dec 18, 2014 | 62.20 | 62.78 | 62.01 | 62.60 | 2,804,412 | +0.81(+1.31%) |
Dec 17, 2014 | 61.87 | 62.13 | 61.39 | 61.79 | 2,367,663 | +0.03(+0.05%) |
Dec 16, 2014 | 63.14 | 61.73 | 61.76 | 2,245,913 | -0.34(-0.55%) | |
Dec 15, 2014 | 62.69 | 63.05 | 62.10 | 62.10 | 1,950,160 | -0.45(-0.72%) |
Dec 12, 2014 | 62.84 | 63.24 | 62.55 | 62.55 | 2,353,146 | -0.63(-1.00%) |
Dec 11, 2014 | 63.04 | 63.65 | 62.99 | 63.18 | 1,430,299 | +0.16(+0.25%) |
Dec 10, 2014 | 63.95 | 64.23 | 63.00 | 63.02 | 1,635,381 | -1.04(-1.62%) |
Dec 09, 2014 | 63.28 | 64.07 | 63.15 | 64.06 | 1,272,139 | +0.56(+0.88%) |
Dec 08, 2014 | 63.57 | 64.16 | 63.47 | 63.50 | 2,221,561 | -0.19(-0.30%) |
Dec 05, 2014 | 63.80 | 63.87 | 63.45 | 63.69 | 1,103,451 | -0.21(-0.33%) |
Dec 04, 2014 | 63.89 | 63.90 | 63.62 | 63.90 | 1,039,198 | +0.01(+0.02%) |
Dec 03, 2014 | 63.36 | 63.91 | 63.36 | 63.89 | 1,205,652 | +0.33(+0.52%) |
Dec 02, 2014 | 63.34 | 63.67 | 63.16 | 63.56 | 2,378,274 | +0.31(+0.49%) |
Dec 01, 2014 | 62.97 | 63.46 | 62.97 | 63.25 | 1,545,638 | +0.11(+0.17%) |
Nov 28, 2014 | 63.08 | 63.40 | 62.90 | 63.14 | 1,037,516 | +0.27(+0.43%) |
Nov 26, 2014 | 62.87 | 62.87 | 62.87 | 0 | -0.68(-1.07%) | |
Nov 25, 2014 | 63.16 | 63.74 | 63.16 | 63.55 | 2,872,134 | +0.10(+0.16%) |
Nov 24, 2014 | 63.55 | 63.77 | 63.23 | 63.45 | 1,735,319 | -0.09(-0.14%) |
Nov 21, 2014 | 63.66 | 63.67 | 63.15 | 63.54 | 2,527,259 | +0.40(+0.63%) |
Nov 20, 2014 | 62.57 | 63.14 | 62.46 | 63.14 | 1,875,126 | +0.29(+0.46%) |
Nov 19, 2014 | 62.40 | 62.91 | 62.29 | 62.85 | 2,639,716 | +0.41(+0.66%) |
Nov 18, 2014 | 62.11 | 62.52 | 61.95 | 62.44 | 1,358,050 | +0.33(+0.53%) |
Nov 17, 2014 | 61.35 | 62.16 | 61.32 | 62.11 | 1,526,910 | +0.52(+0.84%) |
Nov 14, 2014 | 62.14 | 62.14 | 61.37 | 61.59 | 1,254,379 | -0.51(-0.82%) |
Nov 13, 2014 | 62.18 | 62.59 | 61.89 | 62.10 | 1,071,560 | +0.02(+0.03%) |
Nov 12, 2014 | 61.57 | 62.19 | 61.57 | 62.08 | 1,180,893 | +0.18(+0.29%) |
Nov 11, 2014 | 62.15 | 62.24 | 61.83 | 61.90 | 693,751 | -0.24(-0.39%) |
Nov 10, 2014 | 61.90 | 62.47 | 61.81 | 62.14 | 915,084 | +0.06(+0.10%) |
Nov 07, 2014 | 61.67 | 62.14 | 61.51 | 62.08 | 1,788,120 | +0.10(+0.16%) |
Nov 06, 2014 | 62.02 | 62.28 | 61.84 | 61.98 | 1,659,958 | -0.01(-0.02%) |
Nov 05, 2014 | 62.38 | 62.47 | 61.33 | 61.99 | 1,754,995 | +0.08(+0.13%) |
Nov 04, 2014 | 62.00 | 62.24 | 61.59 | 61.91 | 992,351 | -0.21(-0.34%) |