Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 66.15 | 66.27 | 65.21 | 65.35 | 2,859,821 | -1.35(-2.03%) |
Jan 29, 2015 | 65.39 | 66.72 | 65.24 | 66.71 | 2,194,384 | +1.12(+1.71%) |
Jan 28, 2015 | 66.64 | 66.91 | 65.43 | 65.59 | 1,928,898 | -0.46(-0.70%) |
Jan 27, 2015 | 65.42 | 66.50 | 65.26 | 66.05 | 1,472,842 | +0.12(+0.19%) |
Jan 26, 2015 | 65.39 | 66.13 | 65.25 | 65.93 | 1,601,036 | +0.40(+0.61%) |
Jan 23, 2015 | 64.94 | 65.82 | 64.85 | 65.52 | 1,733,721 | +0.72(+1.11%) |
Jan 22, 2015 | 63.75 | 64.98 | 63.55 | 64.81 | 2,090,743 | +1.25(+1.97%) |
Jan 21, 2015 | 63.32 | 63.86 | 63.16 | 63.55 | 2,759,600 | +0.09(+0.15%) |
Jan 20, 2015 | 64.44 | 64.44 | 63.16 | 63.46 | 3,059,069 | +0.06(+0.10%) |
Jan 16, 2015 | 61.91 | 63.51 | 61.25 | 63.40 | 4,112,612 | +1.17(+1.87%) |
Jan 15, 2015 | 63.70 | 64.03 | 62.19 | 62.23 | 3,354,812 | -1.18(-1.86%) |
Jan 14, 2015 | 63.66 | 64.15 | 62.72 | 63.42 | 3,848,372 | -1.31(-2.03%) |
Jan 13, 2015 | 66.57 | 66.81 | 64.48 | 64.73 | 3,289,695 | -1.46(-2.21%) |
Jan 12, 2015 | 66.21 | 66.47 | 65.66 | 66.19 | 1,861,076 | +0.25(+0.39%) |
Jan 09, 2015 | 67.13 | 67.18 | 65.40 | 65.93 | 1,867,214 | -1.00(-1.50%) |
Jan 08, 2015 | 66.75 | 67.29 | 65.76 | 66.94 | 4,643,351 | -0.29(-0.43%) |
Jan 07, 2015 | 65.64 | 67.26 | 65.48 | 67.22 | 3,971,254 | +2.44(+3.77%) |
Jan 06, 2015 | 65.78 | 66.37 | 64.50 | 64.78 | 3,089,672 | -0.67(-1.03%) |
Jan 05, 2015 | 66.50 | 66.75 | 65.36 | 65.45 | 3,316,179 | -1.00(-1.50%) |
Jan 02, 2015 | 67.18 | 67.21 | 65.99 | 66.45 | 2,276,501 | -0.39(-0.58%) |
Dec 31, 2014 | 66.86 | 66.84 | 66.84 | 66.84 | 1,552,246 | +0.35(+0.52%) |
Dec 30, 2014 | 66.41 | 66.78 | 66.18 | 66.49 | 1,416,942 | -0.20(-0.30%) |
Dec 29, 2014 | 65.86 | 67.11 | 65.86 | 66.69 | 1,501,618 | +0.63(+0.95%) |
Dec 26, 2014 | 65.89 | 66.47 | 65.74 | 66.06 | 911,742 | +0.38(+0.58%) |
Dec 24, 2014 | 65.66 | 65.69 | 65.69 | 65.69 | 807,914 | +0.00(+0.00%) |
Dec 23, 2014 | 65.56 | 65.86 | 65.36 | 65.69 | 1,651,130 | +0.46(+0.71%) |
Dec 22, 2014 | 64.91 | 65.30 | 64.57 | 65.22 | 1,093,296 | +0.63(+0.98%) |
Dec 19, 2014 | 65.43 | 65.69 | 63.81 | 64.59 | 2,666,132 | -0.68(-1.04%) |
Dec 18, 2014 | 64.53 | 65.38 | 64.15 | 65.27 | 2,022,935 | +1.37(+2.15%) |
Dec 17, 2014 | 63.06 | 64.06 | 62.61 | 63.89 | 2,840,687 | +1.15(+1.83%) |
Dec 16, 2014 | 63.91 | 63.95 | 62.73 | 62.74 | 2,582,926 | -1.47(-2.30%) |
Dec 15, 2014 | 64.81 | 64.87 | 63.62 | 64.22 | 1,908,586 | -0.18(-0.28%) |
Dec 12, 2014 | 63.81 | 65.05 | 63.68 | 64.40 | 2,210,960 | +0.19(+0.29%) |
Dec 11, 2014 | 63.76 | 65.04 | 63.76 | 64.21 | 1,825,875 | +1.04(+1.65%) |
Dec 10, 2014 | 63.81 | 64.18 | 63.09 | 63.17 | 1,316,492 | -0.58(-0.91%) |
Dec 09, 2014 | 62.80 | 63.86 | 62.43 | 63.75 | 1,987,515 | +0.24(+0.38%) |
Dec 08, 2014 | 63.78 | 64.17 | 63.18 | 63.51 | 1,254,115 | -0.53(-0.82%) |
Dec 05, 2014 | 64.10 | 64.69 | 63.81 | 64.03 | 1,675,240 | +0.19(+0.30%) |
Dec 04, 2014 | 64.10 | 64.20 | 63.55 | 63.84 | 3,303,070 | +0.38(+0.60%) |
Dec 03, 2014 | 62.74 | 63.59 | 62.24 | 63.46 | 1,457,213 | +0.88(+1.41%) |
Dec 02, 2014 | 62.38 | 62.68 | 61.99 | 62.58 | 1,584,722 | +0.19(+0.31%) |
Dec 01, 2014 | 62.44 | 62.78 | 61.70 | 62.39 | 1,679,478 | -0.08(-0.14%) |
Nov 28, 2014 | 62.16 | 63.18 | 62.14 | 62.47 | 842,421 | +0.56(+0.91%) |
Nov 26, 2014 | 61.24 | 61.91 | 61.91 | 61.91 | 1,315,402 | +0.83(+1.35%) |
Nov 25, 2014 | 62.25 | 62.64 | 61.05 | 61.08 | 2,628,821 | -0.67(-1.09%) |
Nov 24, 2014 | 61.01 | 61.81 | 60.97 | 61.76 | 1,825,448 | +0.85(+1.39%) |
Nov 21, 2014 | 62.31 | 62.50 | 60.89 | 60.91 | 3,276,031 | -0.93(-1.51%) |
Nov 20, 2014 | 60.02 | 61.91 | 59.46 | 61.84 | 4,284,153 | +1.85(+3.09%) |
Nov 19, 2014 | 59.58 | 60.15 | 59.28 | 59.99 | 3,079,028 | +0.27(+0.45%) |
Nov 18, 2014 | 59.72 | 60.16 | 59.35 | 59.72 | 2,439,497 | -0.29(-0.49%) |
Nov 17, 2014 | 60.00 | 60.50 | 59.81 | 60.01 | 2,543,570 | +0.18(+0.30%) |
Nov 14, 2014 | 59.62 | 59.96 | 59.45 | 59.83 | 1,399,560 | +0.33(+0.56%) |
Nov 13, 2014 | 60.15 | 60.38 | 58.77 | 59.50 | 2,783,906 | -0.69(-1.14%) |
Nov 12, 2014 | 59.13 | 60.35 | 59.01 | 60.19 | 2,326,604 | +0.96(+1.62%) |
Nov 11, 2014 | 59.08 | 59.38 | 58.73 | 59.23 | 1,433,245 | +0.11(+0.18%) |
Nov 10, 2014 | 58.44 | 59.15 | 58.23 | 59.12 | 1,641,959 | +0.73(+1.26%) |
Nov 07, 2014 | 58.50 | 58.64 | 57.72 | 58.39 | 2,485,111 | -0.57(-0.97%) |
Nov 06, 2014 | 58.10 | 59.04 | 57.86 | 58.96 | 2,020,653 | +1.04(+1.80%) |
Nov 05, 2014 | 58.04 | 58.18 | 57.06 | 57.92 | 2,558,086 | +0.56(+0.97%) |
Nov 04, 2014 | 56.18 | 58.46 | 56.18 | 57.36 | 4,337,448 | +1.42(+2.54%) |