Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 58.44 | 59.34 | 58.36 | 59.34 | 23,178 | +1.94(+3.39%) |
Jan 29, 2015 | 58.16 | 58.48 | 57.39 | 57.39 | 23,338 | -2.07(-3.48%) |
Jan 28, 2015 | 57.87 | 59.55 | 57.54 | 59.46 | 37,611 | +2.08(+3.62%) |
Jan 27, 2015 | 57.80 | 58.01 | 57.17 | 57.39 | 15,544 | -0.04(-0.07%) |
Jan 26, 2015 | 58.17 | 58.53 | 57.12 | 57.42 | 36,124 | -1.70(-2.88%) |
Jan 23, 2015 | 58.82 | 59.13 | 58.37 | 59.13 | 25,246 | +0.48(+0.82%) |
Jan 22, 2015 | 59.23 | 59.59 | 58.27 | 58.65 | 58,520 | -0.40(-0.68%) |
Jan 21, 2015 | 60.06 | 60.25 | 59.02 | 59.05 | 28,044 | -1.02(-1.69%) |
Jan 20, 2015 | 59.65 | 60.56 | 59.52 | 60.07 | 59,696 | -0.75(-1.23%) |
Jan 16, 2015 | 62.39 | 62.65 | 60.62 | 60.81 | 37,014 | -1.80(-2.88%) |
Jan 15, 2015 | 62.26 | 63.06 | 61.98 | 62.62 | 32,833 | -0.60(-0.95%) |
Jan 14, 2015 | 63.90 | 64.33 | 63.17 | 63.22 | 26,116 | -0.06(-0.09%) |
Jan 13, 2015 | 62.24 | 64.17 | 61.97 | 63.28 | 39,968 | -0.57(-0.89%) |
Jan 12, 2015 | 63.39 | 64.50 | 63.24 | 63.84 | 24,183 | +0.03(+0.04%) |
Jan 09, 2015 | 63.21 | 64.63 | 63.15 | 63.81 | 25,598 | +0.67(+1.07%) |
Jan 08, 2015 | 64.12 | 64.19 | 62.52 | 63.14 | 28,226 | -1.86(-2.86%) |
Jan 07, 2015 | 65.59 | 66.32 | 65.00 | 65.00 | 30,625 | -1.44(-2.16%) |
Jan 06, 2015 | 65.12 | 66.60 | 64.38 | 66.44 | 53,252 | +1.43(+2.20%) |
Jan 05, 2015 | 63.45 | 65.25 | 63.45 | 65.01 | 76,365 | +3.68(+6.00%) |
Jan 02, 2015 | 60.57 | 61.54 | 60.34 | 61.33 | 32,510 | +0.55(+0.90%) |
Dec 31, 2014 | 59.64 | 60.79 | 60.79 | 60.79 | 17,747 | +0.87(+1.45%) |
Dec 30, 2014 | 59.50 | 59.91 | 59.28 | 59.91 | 14,306 | +1.05(+1.79%) |
Dec 29, 2014 | 58.97 | 58.97 | 58.47 | 58.86 | 7,119 | +0.97(+1.67%) |
Dec 26, 2014 | 57.77 | 57.93 | 57.63 | 57.89 | 4,243 | -0.06(-0.10%) |
Dec 24, 2014 | 58.76 | 57.95 | 57.95 | 57.95 | 12,005 | -0.94(-1.59%) |
Dec 23, 2014 | 58.74 | 59.01 | 58.56 | 58.89 | 8,205 | +0.44(+0.75%) |
Dec 22, 2014 | 58.43 | 58.98 | 58.43 | 58.45 | 14,183 | -0.78(-1.31%) |
Dec 19, 2014 | 59.68 | 60.03 | 58.85 | 59.22 | 23,433 | +0.33(+0.55%) |
Dec 18, 2014 | 60.27 | 60.27 | 58.81 | 58.90 | 33,496 | -2.58(-4.20%) |
Dec 17, 2014 | 62.57 | 62.66 | 60.56 | 61.48 | 20,867 | -1.38(-2.20%) |
Dec 16, 2014 | 64.10 | 64.37 | 61.16 | 62.86 | 60,271 | -1.48(-2.31%) |
Dec 15, 2014 | 61.68 | 64.59 | 61.54 | 64.35 | 39,084 | +2.03(+3.26%) |
Dec 12, 2014 | 60.02 | 62.32 | 59.63 | 62.32 | 66,984 | +2.73(+4.58%) |
Dec 11, 2014 | 59.16 | 59.67 | 58.57 | 59.59 | 32,528 | +0.49(+0.83%) |
Dec 10, 2014 | 57.83 | 59.11 | 57.83 | 59.10 | 28,157 | +1.31(+2.27%) |
Dec 09, 2014 | 58.15 | 58.44 | 57.40 | 57.79 | 42,146 | +1.07(+1.89%) |
Dec 08, 2014 | 56.41 | 56.91 | 56.32 | 56.71 | 10,150 | +0.87(+1.55%) |
Dec 05, 2014 | 55.94 | 56.21 | 55.71 | 55.85 | 7,281 | -0.54(-0.96%) |
Dec 04, 2014 | 56.41 | 56.92 | 55.86 | 56.39 | 17,352 | +0.41(+0.74%) |
Dec 03, 2014 | 56.17 | 56.25 | 55.86 | 55.98 | 17,763 | +0.10(+0.17%) |
Dec 02, 2014 | 55.84 | 56.12 | 55.78 | 55.88 | 24,401 | +0.08(+0.14%) |
Dec 01, 2014 | 55.58 | 56.03 | 55.58 | 55.80 | 6,621 | -0.09(-0.17%) |
Nov 28, 2014 | 55.56 | 55.90 | 55.55 | 55.90 | 3,410 | +0.91(+1.65%) |
Nov 26, 2014 | 55.29 | 54.99 | 54.99 | 54.99 | 6,472 | -0.50(-0.90%) |
Nov 25, 2014 | 55.63 | 55.78 | 55.29 | 55.49 | 21,656 | -0.38(-0.69%) |
Nov 24, 2014 | 56.13 | 56.31 | 55.87 | 55.87 | 28,276 | -0.99(-1.74%) |
Nov 21, 2014 | 56.66 | 57.24 | 56.33 | 56.86 | 29,146 | -0.91(-1.58%) |
Nov 20, 2014 | 58.03 | 58.72 | 57.59 | 57.77 | 7,549 | +0.47(+0.82%) |
Nov 19, 2014 | 57.09 | 57.85 | 56.87 | 57.30 | 27,984 | -0.04(-0.07%) |
Nov 18, 2014 | 57.85 | 57.85 | 57.18 | 57.34 | 33,035 | -1.65(-2.79%) |
Nov 17, 2014 | 60.05 | 60.17 | 58.83 | 58.98 | 16,599 | -0.30(-0.50%) |
Nov 14, 2014 | 60.09 | 60.09 | 59.10 | 59.28 | 7,423 | -0.10(-0.16%) |
Nov 13, 2014 | 60.05 | 60.05 | 59.08 | 59.38 | 17,927 | -0.41(-0.69%) |
Nov 12, 2014 | 60.01 | 60.09 | 59.46 | 59.79 | 35,201 | +1.28(+2.19%) |
Nov 11, 2014 | 59.24 | 59.24 | 58.34 | 58.51 | 14,619 | -0.80(-1.36%) |
Nov 10, 2014 | 59.44 | 59.85 | 59.18 | 59.31 | 14,155 | -0.77(-1.28%) |
Nov 07, 2014 | 60.32 | 60.80 | 60.02 | 60.08 | 16,386 | +0.18(+0.30%) |
Nov 06, 2014 | 59.14 | 60.12 | 59.01 | 59.90 | 19,888 | +0.48(+0.81%) |
Nov 05, 2014 | 59.57 | 59.97 | 59.17 | 59.42 | 29,622 | -0.88(-1.46%) |
Nov 04, 2014 | 60.06 | 60.81 | 60.06 | 60.30 | 18,637 | +0.26(+0.43%) |