Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 64.10 | 64.10 | 62.23 | 62.32 | 45,285 | -3.53(-5.37%) |
Jan 29, 2015 | 65.90 | 65.98 | 64.22 | 65.85 | 29,445 | +0.81(+1.25%) |
Jan 28, 2015 | 66.57 | 66.57 | 64.88 | 65.04 | 28,328 | -2.36(-3.50%) |
Jan 27, 2015 | 66.48 | 67.63 | 66.39 | 67.40 | 35,229 | -2.68(-3.82%) |
Jan 26, 2015 | 69.73 | 70.43 | 69.60 | 70.07 | 8,547 | -0.14(-0.20%) |
Jan 23, 2015 | 70.09 | 70.61 | 69.95 | 70.21 | 20,934 | -0.28(-0.39%) |
Jan 22, 2015 | 68.58 | 70.53 | 68.17 | 70.49 | 35,921 | +2.37(+3.49%) |
Jan 21, 2015 | 66.39 | 68.28 | 66.30 | 68.11 | 20,671 | +4.11(+6.43%) |
Jan 20, 2015 | 64.16 | 64.21 | 63.52 | 64.00 | 28,819 | -1.47(-2.25%) |
Jan 16, 2015 | 64.13 | 65.53 | 63.96 | 65.47 | 35,583 | -0.81(-1.22%) |
Jan 15, 2015 | 67.64 | 67.74 | 66.12 | 66.28 | 19,825 | +1.32(+2.03%) |
Jan 14, 2015 | 65.08 | 65.39 | 64.26 | 64.97 | 11,496 | -1.35(-2.04%) |
Jan 13, 2015 | 66.92 | 67.29 | 64.72 | 66.32 | 24,509 | +1.83(+2.84%) |
Jan 12, 2015 | 65.95 | 65.95 | 64.33 | 64.49 | 32,676 | -1.21(-1.85%) |
Jan 09, 2015 | 66.67 | 66.72 | 65.34 | 65.70 | 39,899 | -0.49(-0.74%) |
Jan 08, 2015 | 65.89 | 66.57 | 65.85 | 66.19 | 82,167 | +1.24(+1.91%) |
Jan 07, 2015 | 64.65 | 65.07 | 64.16 | 64.95 | 22,421 | +3.14(+5.08%) |
Jan 06, 2015 | 63.39 | 63.59 | 61.25 | 61.81 | 17,835 | -1.78(-2.79%) |
Jan 05, 2015 | 64.84 | 64.84 | 63.15 | 63.59 | 7,047 | -0.31(-0.49%) |
Jan 02, 2015 | 65.20 | 65.20 | 63.75 | 63.90 | 18,607 | +0.17(+0.27%) |
Dec 31, 2014 | 64.27 | 63.72 | 63.72 | 63.72 | 13,582 | +2.11(+3.42%) |
Dec 30, 2014 | 61.77 | 62.28 | 61.57 | 61.62 | 12,723 | -1.91(-3.01%) |
Dec 29, 2014 | 63.95 | 64.13 | 63.53 | 63.53 | 29,189 | -0.33(-0.52%) |
Dec 26, 2014 | 63.59 | 64.46 | 63.55 | 63.86 | 22,249 | +4.05(+6.77%) |
Dec 24, 2014 | 59.82 | 59.81 | 59.81 | 59.81 | 17,819 | -1.05(-1.72%) |
Dec 23, 2014 | 61.65 | 61.65 | 60.49 | 60.86 | 35,500 | -1.75(-2.79%) |
Dec 22, 2014 | 61.52 | 62.68 | 61.52 | 62.61 | 24,043 | +2.88(+4.82%) |
Dec 19, 2014 | 58.97 | 60.26 | 58.81 | 59.73 | 20,529 | +0.77(+1.31%) |
Dec 18, 2014 | 59.16 | 59.44 | 58.00 | 58.96 | 30,707 | +0.52(+0.88%) |
Dec 17, 2014 | 56.66 | 59.50 | 56.49 | 58.44 | 36,667 | +2.75(+4.94%) |
Dec 16, 2014 | 54.60 | 57.47 | 54.19 | 55.69 | 33,120 | -0.23(-0.41%) |
Dec 15, 2014 | 56.84 | 57.00 | 54.67 | 55.92 | 32,056 | -0.37(-0.65%) |
Dec 12, 2014 | 57.17 | 57.37 | 55.94 | 56.29 | 36,788 | -1.30(-2.25%) |
Dec 11, 2014 | 57.57 | 58.75 | 57.51 | 57.59 | 39,354 | +0.43(+0.76%) |
Dec 10, 2014 | 58.82 | 58.87 | 57.08 | 57.15 | 34,071 | -1.19(-2.03%) |
Dec 09, 2014 | 58.21 | 58.39 | 57.36 | 58.34 | 62,695 | -4.17(-6.67%) |
Dec 08, 2014 | 63.83 | 63.83 | 62.49 | 62.51 | 40,617 | -0.97(-1.52%) |
Dec 05, 2014 | 62.71 | 63.48 | 62.18 | 63.48 | 47,564 | +1.47(+2.37%) |
Dec 04, 2014 | 61.65 | 62.21 | 61.36 | 62.00 | 45,123 | +3.44(+5.88%) |
Dec 03, 2014 | 57.85 | 58.72 | 57.74 | 58.56 | 17,034 | -0.49(-0.83%) |
Dec 02, 2014 | 58.67 | 59.45 | 58.66 | 59.05 | 18,105 | +2.71(+4.82%) |
Dec 01, 2014 | 56.47 | 56.49 | 55.80 | 56.33 | 36,544 | -3.10(-5.22%) |
Nov 28, 2014 | 60.01 | 60.01 | 59.28 | 59.44 | 17,314 | -0.99(-1.64%) |
Nov 26, 2014 | 59.73 | 60.43 | 60.43 | 60.43 | 39,659 | +3.52(+6.19%) |
Nov 25, 2014 | 57.81 | 57.93 | 56.90 | 56.90 | 14,257 | -0.93(-1.61%) |
Nov 24, 2014 | 58.25 | 58.25 | 57.70 | 57.83 | 34,511 | +0.41(+0.71%) |
Nov 21, 2014 | 57.70 | 58.33 | 57.24 | 57.43 | 61,650 | +3.88(+7.25%) |
Nov 20, 2014 | 53.23 | 53.66 | 53.16 | 53.55 | 12,162 | -0.43(-0.80%) |
Nov 19, 2014 | 53.68 | 54.09 | 53.31 | 53.98 | 26,150 | -0.50(-0.91%) |
Nov 18, 2014 | 54.35 | 54.53 | 54.14 | 54.47 | 23,537 | -1.32(-2.36%) |
Nov 17, 2014 | 57.13 | 57.13 | 55.44 | 55.79 | 29,113 | -3.36(-5.68%) |
Nov 14, 2014 | 58.47 | 59.20 | 58.39 | 59.15 | 17,476 | +2.27(+4.00%) |
Nov 13, 2014 | 57.25 | 57.25 | 56.63 | 56.88 | 8,170 | +0.52(+0.93%) |
Nov 12, 2014 | 56.71 | 57.07 | 56.28 | 56.35 | 7,375 | +0.02(+0.03%) |
Nov 11, 2014 | 56.09 | 56.48 | 55.90 | 56.33 | 6,821 | +0.48(+0.86%) |
Nov 10, 2014 | 56.70 | 56.70 | 55.84 | 55.86 | 13,178 | +0.05(+0.08%) |
Nov 07, 2014 | 55.20 | 55.88 | 55.06 | 55.81 | 15,584 | -0.12(-0.22%) |
Nov 06, 2014 | 56.03 | 56.34 | 55.67 | 55.93 | 7,940 | -0.45(-0.79%) |
Nov 05, 2014 | 56.55 | 56.59 | 55.90 | 56.38 | 12,855 | -0.85(-1.48%) |
Nov 04, 2014 | 57.25 | 57.35 | 56.55 | 57.23 | 16,400 | +0.94(+1.67%) |