Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 60.68 | 61.06 | 59.40 | 59.40 | 23,763,636 | +1.61(+2.79%) |
Jan 29, 2015 | 57.68 | 57.98 | 57.13 | 57.79 | 16,726,305 | +0.38(+0.67%) |
Jan 28, 2015 | 58.85 | 58.96 | 57.40 | 57.41 | 12,257,084 | -1.08(-1.84%) |
Jan 27, 2015 | 59.14 | 59.14 | 58.29 | 58.49 | 11,828,527 | -1.29(-2.16%) |
Jan 26, 2015 | 59.88 | 59.96 | 59.15 | 59.78 | 9,174,848 | -0.41(-0.68%) |
Jan 23, 2015 | 60.25 | 60.74 | 60.17 | 60.19 | 6,615,394 | +0.16(+0.27%) |
Jan 22, 2015 | 59.53 | 60.36 | 59.05 | 60.03 | 12,407,530 | +0.07(+0.12%) |
Jan 21, 2015 | 59.70 | 60.50 | 59.31 | 59.96 | 10,495,931 | +0.10(+0.17%) |
Jan 20, 2015 | 59.71 | 60.52 | 59.25 | 59.85 | 16,020,435 | +0.44(+0.74%) |
Jan 16, 2015 | 58.70 | 59.45 | 58.61 | 59.41 | 11,947,678 | +0.42(+0.72%) |
Jan 15, 2015 | 59.82 | 60.00 | 58.81 | 58.99 | 11,349,763 | -0.57(-0.95%) |
Jan 14, 2015 | 59.81 | 60.26 | 59.22 | 59.56 | 13,114,941 | -1.22(-2.00%) |
Jan 13, 2015 | 61.06 | 61.94 | 60.38 | 60.77 | 11,029,732 | +0.18(+0.29%) |
Jan 12, 2015 | 60.83 | 61.06 | 60.39 | 60.59 | 6,891,368 | -0.12(-0.20%) |
Jan 09, 2015 | 61.43 | 61.63 | 60.54 | 60.71 | 11,289,379 | -0.91(-1.48%) |
Jan 08, 2015 | 61.34 | 61.78 | 61.20 | 61.63 | 11,203,398 | +0.82(+1.34%) |
Jan 07, 2015 | 60.23 | 60.86 | 60.00 | 60.81 | 10,027,058 | +0.80(+1.34%) |
Jan 06, 2015 | 60.54 | 60.77 | 59.39 | 60.01 | 11,875,746 | -0.39(-0.64%) |
Jan 05, 2015 | 61.40 | 61.41 | 60.33 | 60.40 | 13,678,677 | -1.36(-2.21%) |
Jan 02, 2015 | 61.38 | 62.16 | 61.17 | 61.76 | 9,004,980 | +0.66(+1.08%) |
Dec 31, 2014 | 61.87 | 61.10 | 61.10 | 61.10 | 25,338,146 | -0.55(-0.89%) |
Dec 30, 2014 | 61.78 | 61.84 | 61.31 | 61.65 | 5,129,357 | -0.21(-0.33%) |
Dec 29, 2014 | 62.10 | 62.38 | 61.77 | 61.86 | 5,644,959 | -0.28(-0.45%) |
Dec 26, 2014 | 62.37 | 62.76 | 62.13 | 62.13 | 5,115,921 | -0.24(-0.38%) |
Dec 24, 2014 | 61.87 | 62.37 | 62.37 | 62.37 | 22,471,686 | +0.55(+0.89%) |
Dec 23, 2014 | 61.76 | 62.09 | 61.54 | 61.82 | 5,940,926 | +0.24(+0.40%) |
Dec 22, 2014 | 61.15 | 61.59 | 61.06 | 61.57 | 6,115,321 | +0.59(+0.97%) |
Dec 19, 2014 | 61.37 | 61.66 | 60.91 | 60.98 | 16,696,225 | -0.58(-0.94%) |
Dec 18, 2014 | 61.02 | 61.63 | 60.86 | 61.56 | 11,044,249 | +1.18(+1.96%) |
Dec 17, 2014 | 59.22 | 60.49 | 59.12 | 60.38 | 10,422,978 | +1.32(+2.24%) |
Dec 16, 2014 | 58.94 | 60.23 | 58.81 | 59.05 | 12,926,330 | -0.77(-1.28%) |
Dec 15, 2014 | 60.16 | 60.32 | 58.98 | 59.82 | 13,764,856 | -0.02(-0.03%) |
Dec 12, 2014 | 60.71 | 61.63 | 59.84 | 59.84 | 16,454,862 | -1.48(-2.41%) |
Dec 11, 2014 | 61.28 | 61.89 | 61.18 | 61.32 | 14,357,793 | +0.33(+0.53%) |
Dec 10, 2014 | 61.47 | 61.72 | 60.82 | 60.99 | 9,172,733 | -0.56(-0.92%) |
Dec 09, 2014 | 60.47 | 61.69 | 60.47 | 61.56 | 11,185,624 | +0.24(+0.40%) |
Dec 08, 2014 | 61.41 | 61.90 | 61.18 | 61.31 | 13,240,328 | -0.06(-0.09%) |
Dec 05, 2014 | 60.97 | 61.40 | 60.87 | 61.37 | 8,408,276 | +0.52(+0.85%) |
Dec 04, 2014 | 61.08 | 61.11 | 60.60 | 60.86 | 7,898,157 | -0.11(-0.18%) |
Dec 03, 2014 | 60.51 | 61.03 | 60.29 | 60.96 | 10,065,030 | +0.37(+0.61%) |
Dec 02, 2014 | 60.40 | 60.65 | 60.18 | 60.59 | 9,156,452 | +0.43(+0.72%) |
Dec 01, 2014 | 59.72 | 60.74 | 59.72 | 60.16 | 11,720,682 | -0.01(-0.02%) |
Nov 28, 2014 | 60.26 | 60.47 | 60.10 | 60.17 | 5,564,184 | +0.22(+0.36%) |
Nov 26, 2014 | 60.00 | 59.95 | 59.95 | 59.95 | 34,231,044 | +0.00(+0.00%) |
Nov 25, 2014 | 59.51 | 60.12 | 59.38 | 59.95 | 13,900,888 | +0.62(+1.04%) |
Nov 24, 2014 | 59.43 | 59.48 | 59.10 | 59.34 | 9,769,729 | +0.09(+0.16%) |
Nov 21, 2014 | 59.46 | 59.79 | 58.92 | 59.24 | 12,751,913 | +0.59(+1.01%) |
Nov 20, 2014 | 57.68 | 58.70 | 57.68 | 58.65 | 7,187,073 | +0.42(+0.72%) |
Nov 19, 2014 | 58.31 | 58.45 | 57.61 | 58.23 | 7,124,646 | +0.03(+0.05%) |
Nov 18, 2014 | 58.21 | 58.66 | 58.04 | 58.20 | 8,203,860 | -0.02(-0.03%) |
Nov 17, 2014 | 57.93 | 58.59 | 57.83 | 58.21 | 10,595,493 | +0.22(+0.39%) |
Nov 14, 2014 | 58.53 | 58.53 | 57.96 | 57.99 | 9,153,637 | -0.48(-0.83%) |
Nov 13, 2014 | 58.82 | 58.82 | 58.16 | 58.47 | 13,380,999 | -0.24(-0.41%) |
Nov 12, 2014 | 57.99 | 58.76 | 57.87 | 58.71 | 11,688,173 | +0.63(+1.08%) |
Nov 11, 2014 | 57.96 | 58.12 | 57.72 | 58.09 | 9,101,533 | -0.11(-0.19%) |
Nov 10, 2014 | 58.61 | 58.71 | 57.81 | 58.20 | 14,129,177 | -0.52(-0.88%) |
Nov 07, 2014 | 58.18 | 58.71 | 57.92 | 58.71 | 10,219,374 | +0.54(+0.94%) |
Nov 06, 2014 | 58.03 | 58.36 | 57.58 | 58.17 | 14,200,775 | +0.13(+0.22%) |
Nov 05, 2014 | 56.79 | 58.69 | 56.75 | 58.04 | 23,569,556 | +1.53(+2.70%) |
Nov 04, 2014 | 55.74 | 56.52 | 55.61 | 56.51 | 17,890,238 | +0.33(+0.59%) |