Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 63.90 | 64.47 | 63.59 | 64.25 | 797,626 | -0.09(-0.14%) |
Jan 29, 2015 | 62.40 | 64.50 | 61.66 | 64.34 | 542,246 | +0.28(+0.43%) |
Jan 28, 2015 | 64.73 | 65.05 | 63.75 | 64.06 | 530,321 | -0.34(-0.52%) |
Jan 27, 2015 | 64.51 | 64.62 | 63.88 | 64.40 | 455,447 | -1.17(-1.79%) |
Jan 26, 2015 | 64.81 | 65.60 | 64.27 | 65.57 | 365,825 | +0.63(+0.97%) |
Jan 23, 2015 | 65.29 | 65.39 | 64.73 | 64.94 | 289,034 | -0.43(-0.65%) |
Jan 22, 2015 | 65.17 | 65.45 | 64.32 | 65.37 | 269,636 | +0.67(+1.03%) |
Jan 21, 2015 | 63.93 | 64.90 | 63.70 | 64.70 | 296,225 | +0.64(+1.00%) |
Jan 20, 2015 | 64.07 | 64.50 | 63.24 | 64.06 | 363,518 | -0.02(-0.03%) |
Jan 16, 2015 | 63.31 | 64.15 | 62.89 | 64.08 | 383,710 | +0.63(+0.99%) |
Jan 15, 2015 | 64.67 | 64.93 | 63.41 | 63.45 | 387,553 | -0.98(-1.52%) |
Jan 14, 2015 | 63.91 | 64.69 | 63.78 | 64.42 | 308,857 | -0.45(-0.70%) |
Jan 13, 2015 | 65.02 | 66.22 | 64.05 | 64.88 | 494,302 | -0.42(-0.64%) |
Jan 12, 2015 | 66.50 | 66.74 | 65.21 | 65.29 | 605,375 | -1.12(-1.69%) |
Jan 09, 2015 | 67.27 | 67.34 | 66.37 | 66.42 | 296,980 | -0.83(-1.24%) |
Jan 08, 2015 | 66.50 | 67.33 | 66.36 | 67.25 | 246,533 | +1.07(+1.62%) |
Jan 07, 2015 | 66.28 | 66.42 | 65.56 | 66.18 | 417,471 | +0.44(+0.67%) |
Jan 06, 2015 | 67.08 | 67.51 | 65.11 | 65.74 | 811,861 | -1.40(-2.08%) |
Jan 05, 2015 | 68.13 | 68.34 | 67.03 | 67.13 | 475,956 | -1.76(-2.56%) |
Jan 02, 2015 | 69.11 | 69.37 | 67.97 | 68.89 | 315,595 | +0.04(+0.05%) |
Dec 31, 2014 | 69.30 | 68.86 | 68.86 | 68.86 | 444,821 | -0.43(-0.63%) |
Dec 30, 2014 | 69.43 | 69.79 | 69.00 | 69.29 | 269,502 | -0.35(-0.51%) |
Dec 29, 2014 | 69.33 | 69.86 | 69.26 | 69.65 | 206,364 | +0.28(+0.41%) |
Dec 26, 2014 | 69.37 | 69.70 | 69.30 | 69.36 | 161,806 | +0.27(+0.40%) |
Dec 24, 2014 | 69.22 | 69.09 | 69.09 | 69.09 | 103,659 | -0.11(-0.17%) |
Dec 23, 2014 | 68.94 | 69.40 | 68.59 | 69.20 | 272,417 | +0.65(+0.95%) |
Dec 22, 2014 | 68.35 | 68.59 | 67.79 | 68.55 | 301,297 | +0.42(+0.62%) |
Dec 19, 2014 | 67.56 | 68.42 | 67.42 | 68.12 | 974,610 | +0.69(+1.02%) |
Dec 18, 2014 | 67.05 | 67.63 | 66.49 | 67.44 | 393,621 | +1.57(+2.39%) |
Dec 17, 2014 | 65.33 | 66.00 | 64.18 | 65.86 | 871,316 | +0.73(+1.13%) |
Dec 16, 2014 | 64.49 | 65.82 | 64.45 | 65.13 | 863,262 | +0.33(+0.51%) |
Dec 15, 2014 | 66.34 | 66.36 | 64.64 | 64.80 | 675,934 | -1.16(-1.76%) |
Dec 12, 2014 | 66.21 | 66.44 | 65.74 | 65.96 | 601,335 | -0.88(-1.32%) |
Dec 11, 2014 | 66.79 | 67.51 | 66.62 | 66.84 | 456,116 | +0.32(+0.48%) |
Dec 10, 2014 | 67.49 | 67.61 | 66.01 | 66.52 | 669,517 | -1.57(-2.31%) |
Dec 09, 2014 | 67.09 | 68.14 | 66.84 | 68.10 | 625,260 | +0.29(+0.43%) |
Dec 08, 2014 | 67.77 | 68.26 | 67.43 | 67.81 | 703,813 | -0.27(-0.39%) |
Dec 05, 2014 | 67.99 | 68.27 | 67.79 | 68.07 | 353,772 | +0.13(+0.20%) |
Dec 04, 2014 | 68.05 | 68.23 | 67.60 | 67.94 | 308,119 | -0.31(-0.45%) |
Dec 03, 2014 | 67.23 | 68.41 | 67.13 | 68.25 | 333,580 | +0.96(+1.42%) |
Dec 02, 2014 | 67.05 | 67.55 | 66.89 | 67.29 | 324,378 | +0.31(+0.46%) |
Dec 01, 2014 | 67.63 | 67.63 | 66.73 | 66.98 | 362,736 | -0.96(-1.42%) |
Nov 28, 2014 | 68.99 | 68.99 | 67.58 | 67.95 | 394,447 | -0.66(-0.97%) |
Nov 26, 2014 | 68.82 | 68.61 | 68.61 | 68.61 | 191,267 | -0.28(-0.41%) |
Nov 25, 2014 | 69.01 | 69.22 | 68.51 | 68.89 | 349,176 | +0.17(+0.24%) |
Nov 24, 2014 | 68.55 | 68.75 | 68.32 | 68.73 | 216,904 | +0.42(+0.62%) |
Nov 21, 2014 | 68.64 | 68.89 | 68.08 | 68.30 | 328,921 | +0.56(+0.82%) |
Nov 20, 2014 | 66.99 | 67.86 | 66.99 | 67.74 | 302,634 | +0.14(+0.21%) |
Nov 19, 2014 | 67.98 | 68.20 | 67.05 | 67.60 | 558,042 | -0.58(-0.86%) |
Nov 18, 2014 | 67.84 | 68.58 | 67.77 | 68.19 | 551,427 | +0.42(+0.63%) |
Nov 17, 2014 | 67.35 | 67.82 | 66.98 | 67.76 | 508,772 | +0.33(+0.49%) |
Nov 14, 2014 | 66.96 | 67.69 | 66.96 | 67.44 | 498,136 | +0.37(+0.55%) |
Nov 13, 2014 | 67.64 | 67.66 | 66.81 | 67.06 | 615,797 | -0.58(-0.86%) |
Nov 12, 2014 | 66.66 | 67.68 | 66.47 | 67.65 | 421,486 | +0.51(+0.76%) |
Nov 11, 2014 | 66.87 | 67.21 | 66.45 | 67.13 | 364,242 | +0.32(+0.48%) |
Nov 10, 2014 | 66.35 | 66.88 | 66.03 | 66.82 | 464,015 | +0.48(+0.72%) |
Nov 07, 2014 | 66.37 | 67.02 | 66.05 | 66.34 | 600,351 | +0.21(+0.32%) |
Nov 06, 2014 | 65.75 | 66.36 | 65.75 | 66.13 | 440,169 | +0.37(+0.56%) |
Nov 05, 2014 | 65.89 | 66.25 | 65.52 | 65.75 | 384,893 | +0.31(+0.47%) |
Nov 04, 2014 | 65.97 | 65.99 | 65.24 | 65.44 | 414,671 | -0.77(-1.16%) |