Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 61.96 | 62.30 | 60.80 | 60.89 | 5,937,279 | -1.46(-2.33%) |
Jan 29, 2015 | 61.71 | 62.58 | 61.46 | 62.34 | 5,504,246 | +0.42(+0.69%) |
Jan 28, 2015 | 63.76 | 63.91 | 61.90 | 61.92 | 5,296,507 | -1.93(-3.02%) |
Jan 27, 2015 | 64.27 | 64.52 | 63.79 | 63.85 | 3,854,449 | -1.18(-1.82%) |
Jan 26, 2015 | 64.23 | 65.12 | 63.62 | 65.03 | 5,167,858 | +0.49(+0.76%) |
Jan 23, 2015 | 63.73 | 65.47 | 63.73 | 64.54 | 5,798,932 | +1.16(+1.84%) |
Jan 22, 2015 | 64.01 | 64.17 | 62.17 | 63.37 | 9,114,439 | -0.84(-1.31%) |
Jan 21, 2015 | 64.10 | 64.54 | 63.71 | 64.21 | 2,989,886 | -0.15(-0.23%) |
Jan 20, 2015 | 63.73 | 64.55 | 63.57 | 64.36 | 3,963,110 | +0.62(+0.97%) |
Jan 16, 2015 | 63.74 | 64.21 | 62.83 | 63.75 | 5,639,097 | -0.25(-0.39%) |
Jan 15, 2015 | 63.83 | 65.19 | 63.74 | 64.00 | 4,711,973 | +0.17(+0.26%) |
Jan 14, 2015 | 64.40 | 64.40 | 62.80 | 63.83 | 4,989,211 | -1.36(-2.09%) |
Jan 13, 2015 | 66.33 | 66.57 | 64.56 | 65.19 | 4,748,792 | -0.56(-0.85%) |
Jan 12, 2015 | 66.36 | 66.53 | 65.41 | 65.75 | 2,863,173 | -0.26(-0.39%) |
Jan 09, 2015 | 67.28 | 67.39 | 66.00 | 66.01 | 3,300,526 | -1.16(-1.73%) |
Jan 08, 2015 | 67.12 | 67.69 | 67.02 | 67.17 | 2,418,325 | +0.65(+0.98%) |
Jan 07, 2015 | 66.67 | 66.92 | 66.29 | 66.53 | 2,927,209 | +0.75(+1.14%) |
Jan 06, 2015 | 67.14 | 67.17 | 65.59 | 65.78 | 3,525,909 | -1.25(-1.86%) |
Jan 05, 2015 | 67.84 | 68.33 | 66.70 | 67.02 | 3,227,160 | -1.58(-2.30%) |
Jan 02, 2015 | 68.85 | 69.22 | 67.97 | 68.60 | 1,785,891 | -0.05(-0.07%) |
Dec 31, 2014 | 69.72 | 68.65 | 68.65 | 68.65 | 1,831,502 | -0.63(-0.91%) |
Dec 30, 2014 | 69.10 | 69.63 | 68.95 | 69.29 | 2,487,810 | +0.01(+0.01%) |
Dec 29, 2014 | 69.00 | 69.83 | 68.89 | 69.28 | 1,925,282 | +0.07(+0.11%) |
Dec 26, 2014 | 69.34 | 69.68 | 69.18 | 69.20 | 1,151,440 | -0.02(-0.02%) |
Dec 24, 2014 | 69.50 | 69.22 | 69.22 | 69.22 | 1,251,221 | -0.04(-0.06%) |
Dec 23, 2014 | 69.35 | 69.67 | 69.20 | 69.26 | 2,030,582 | +0.32(+0.47%) |
Dec 22, 2014 | 68.53 | 68.97 | 68.26 | 68.94 | 2,460,675 | +0.38(+0.56%) |
Dec 19, 2014 | 68.58 | 68.97 | 67.96 | 68.55 | 4,878,322 | +0.22(+0.33%) |
Dec 18, 2014 | 66.82 | 68.34 | 66.81 | 68.33 | 5,214,557 | +2.12(+3.20%) |
Dec 17, 2014 | 65.22 | 66.22 | 64.99 | 66.21 | 6,099,133 | +1.15(+1.76%) |
Dec 16, 2014 | 65.59 | 66.48 | 64.64 | 65.06 | 4,677,888 | -1.15(-1.73%) |
Dec 15, 2014 | 66.96 | 66.96 | 65.35 | 66.21 | 5,541,042 | -0.47(-0.70%) |
Dec 12, 2014 | 68.03 | 68.39 | 66.66 | 66.67 | 3,641,708 | -1.84(-2.68%) |
Dec 11, 2014 | 68.68 | 69.12 | 68.35 | 68.51 | 2,571,076 | -0.01(-0.01%) |
Dec 10, 2014 | 69.26 | 69.53 | 68.45 | 68.52 | 5,767,732 | -0.73(-1.06%) |
Dec 09, 2014 | 68.27 | 69.46 | 68.27 | 69.25 | 3,840,759 | +0.06(+0.08%) |
Dec 08, 2014 | 69.17 | 69.24 | 68.60 | 69.19 | 4,305,992 | +0.22(+0.31%) |
Dec 05, 2014 | 68.78 | 69.20 | 68.55 | 68.98 | 3,430,798 | +0.71(+1.04%) |
Dec 04, 2014 | 67.36 | 68.35 | 67.36 | 68.27 | 3,517,427 | -0.07(-0.11%) |
Dec 03, 2014 | 68.24 | 68.67 | 68.06 | 68.35 | 2,805,780 | -0.13(-0.19%) |
Dec 02, 2014 | 68.31 | 68.86 | 68.17 | 68.48 | 2,361,925 | +0.03(+0.04%) |
Dec 01, 2014 | 68.65 | 68.86 | 68.34 | 68.45 | 2,598,361 | -0.74(-1.07%) |
Nov 28, 2014 | 68.71 | 69.60 | 68.69 | 69.19 | 1,397,093 | +0.37(+0.54%) |
Nov 26, 2014 | 68.95 | 68.82 | 68.82 | 68.82 | 1,767,534 | +0.07(+0.11%) |
Nov 25, 2014 | 68.28 | 68.91 | 68.19 | 68.75 | 2,878,146 | +0.47(+0.68%) |
Nov 24, 2014 | 67.85 | 68.39 | 67.79 | 68.28 | 2,125,689 | +0.74(+1.10%) |
Nov 21, 2014 | 67.99 | 68.12 | 67.31 | 67.54 | 2,960,201 | +0.10(+0.15%) |
Nov 20, 2014 | 66.91 | 67.81 | 66.72 | 67.44 | 3,568,888 | +0.37(+0.56%) |
Nov 19, 2014 | 67.70 | 67.75 | 66.93 | 67.07 | 2,613,055 | -0.54(-0.80%) |
Nov 18, 2014 | 67.78 | 68.22 | 67.57 | 67.61 | 3,121,511 | +0.12(+0.18%) |
Nov 17, 2014 | 67.97 | 67.97 | 66.84 | 67.48 | 3,524,191 | -0.52(-0.76%) |
Nov 14, 2014 | 67.71 | 68.16 | 67.70 | 68.00 | 2,955,835 | +0.13(+0.20%) |
Nov 13, 2014 | 68.20 | 68.47 | 67.53 | 67.86 | 3,165,012 | +0.02(+0.04%) |
Nov 12, 2014 | 68.16 | 68.20 | 67.58 | 67.84 | 2,895,775 | -0.51(-0.74%) |
Nov 11, 2014 | 68.39 | 69.20 | 68.06 | 68.35 | 4,261,152 | -0.88(-1.27%) |
Nov 10, 2014 | 68.70 | 69.28 | 68.65 | 69.23 | 2,653,802 | +0.53(+0.77%) |
Nov 07, 2014 | 68.38 | 69.14 | 68.20 | 68.70 | 2,483,065 | +0.43(+0.63%) |
Nov 06, 2014 | 67.86 | 68.45 | 67.56 | 68.26 | 2,901,628 | +0.65(+0.96%) |
Nov 05, 2014 | 68.52 | 68.60 | 67.38 | 67.61 | 4,772,736 | -0.72(-1.05%) |
Nov 04, 2014 | 68.58 | 68.64 | 67.81 | 68.34 | 2,654,303 | -0.17(-0.24%) |