Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 59.27 | 59.31 | 58.52 | 58.56 | 45,289 | -0.50(-0.85%) |
Jan 29, 2015 | 58.92 | 59.16 | 58.26 | 59.06 | 30,955 | -1.03(-1.71%) |
Jan 28, 2015 | 60.52 | 60.62 | 60.03 | 60.09 | 33,015 | -1.21(-1.97%) |
Jan 27, 2015 | 60.86 | 61.56 | 60.76 | 61.30 | 31,645 | -0.73(-1.18%) |
Jan 26, 2015 | 61.77 | 62.20 | 61.70 | 62.03 | 32,342 | -0.42(-0.67%) |
Jan 23, 2015 | 61.67 | 62.45 | 61.67 | 62.45 | 57,919 | +1.39(+2.28%) |
Jan 22, 2015 | 59.99 | 61.06 | 59.79 | 61.06 | 44,386 | +1.84(+3.11%) |
Jan 21, 2015 | 58.43 | 59.28 | 58.23 | 59.22 | 39,388 | +3.21(+5.73%) |
Jan 20, 2015 | 55.78 | 56.10 | 55.49 | 56.01 | 37,976 | -0.28(-0.50%) |
Jan 16, 2015 | 55.28 | 56.40 | 55.28 | 56.29 | 68,278 | -0.73(-1.28%) |
Jan 15, 2015 | 58.95 | 58.95 | 57.02 | 57.02 | 25,147 | -1.00(-1.72%) |
Jan 14, 2015 | 58.03 | 58.20 | 57.59 | 58.02 | 28,185 | -0.72(-1.23%) |
Jan 13, 2015 | 58.37 | 58.98 | 57.96 | 58.74 | 18,627 | +1.80(+3.16%) |
Jan 12, 2015 | 57.54 | 57.54 | 56.68 | 56.94 | 38,743 | -0.85(-1.47%) |
Jan 09, 2015 | 58.05 | 58.09 | 57.56 | 57.79 | 39,230 | +0.07(+0.12%) |
Jan 08, 2015 | 57.45 | 57.85 | 57.40 | 57.72 | 33,013 | -0.25(-0.43%) |
Jan 07, 2015 | 57.77 | 58.11 | 57.52 | 57.97 | 26,034 | +0.58(+1.01%) |
Jan 06, 2015 | 58.16 | 58.25 | 57.35 | 57.39 | 36,146 | -0.44(-0.76%) |
Jan 05, 2015 | 58.18 | 58.31 | 57.79 | 57.83 | 31,229 | -0.62(-1.06%) |
Jan 02, 2015 | 59.12 | 59.12 | 58.45 | 58.45 | 39,519 | -0.26(-0.44%) |
Dec 31, 2014 | 58.72 | 58.71 | 58.71 | 58.71 | 19,200 | +1.03(+1.79%) |
Dec 30, 2014 | 58.23 | 58.23 | 57.68 | 57.68 | 20,156 | -1.67(-2.81%) |
Dec 29, 2014 | 59.62 | 59.76 | 59.27 | 59.35 | 27,589 | -0.91(-1.51%) |
Dec 26, 2014 | 60.54 | 61.27 | 60.23 | 60.26 | 38,808 | +1.58(+2.69%) |
Dec 24, 2014 | 58.84 | 58.68 | 58.68 | 58.68 | 6,100 | -0.39(-0.66%) |
Dec 23, 2014 | 59.31 | 59.40 | 58.99 | 59.07 | 20,484 | -0.16(-0.27%) |
Dec 22, 2014 | 58.39 | 59.57 | 58.39 | 59.23 | 32,854 | +1.64(+2.85%) |
Dec 19, 2014 | 57.19 | 58.12 | 57.19 | 57.59 | 55,080 | -0.05(-0.09%) |
Dec 18, 2014 | 58.12 | 58.12 | 57.22 | 57.64 | 36,127 | -0.14(-0.24%) |
Dec 17, 2014 | 57.11 | 58.40 | 56.97 | 57.78 | 83,321 | +2.48(+4.48%) |
Dec 16, 2014 | 54.89 | 56.07 | 54.86 | 55.30 | 45,334 | -0.39(-0.70%) |
Dec 15, 2014 | 56.37 | 56.42 | 55.09 | 55.69 | 45,451 | -0.11(-0.20%) |
Dec 12, 2014 | 56.53 | 56.68 | 55.80 | 55.80 | 41,556 | -1.88(-3.26%) |
Dec 11, 2014 | 57.60 | 58.00 | 57.44 | 57.68 | 36,990 | +0.29(+0.51%) |
Dec 10, 2014 | 58.07 | 58.07 | 57.34 | 57.39 | 19,369 | -1.05(-1.80%) |
Dec 09, 2014 | 58.38 | 58.62 | 58.16 | 58.44 | 25,334 | -1.05(-1.77%) |
Dec 08, 2014 | 60.07 | 60.12 | 59.40 | 59.49 | 44,926 | -1.38(-2.27%) |
Dec 05, 2014 | 60.49 | 60.87 | 60.28 | 60.87 | 34,669 | -0.04(-0.07%) |
Dec 04, 2014 | 59.71 | 61.12 | 59.71 | 60.91 | 30,624 | +3.16(+5.47%) |
Dec 03, 2014 | 57.78 | 58.05 | 57.59 | 57.75 | 37,732 | -1.34(-2.27%) |
Dec 02, 2014 | 58.97 | 59.37 | 58.86 | 59.09 | 22,739 | +0.09(+0.15%) |
Dec 01, 2014 | 58.78 | 59.27 | 58.53 | 59.00 | 95,358 | -2.33(-3.80%) |
Nov 28, 2014 | 62.33 | 62.44 | 60.74 | 61.33 | 57,301 | -2.23(-3.51%) |
Nov 26, 2014 | 62.99 | 63.56 | 63.56 | 63.56 | 26,000 | +0.92(+1.47%) |
Nov 25, 2014 | 63.11 | 63.23 | 62.63 | 62.64 | 30,660 | -0.93(-1.46%) |
Nov 24, 2014 | 63.36 | 63.66 | 63.04 | 63.57 | 71,733 | +0.76(+1.21%) |
Nov 21, 2014 | 62.87 | 63.27 | 62.59 | 62.81 | 62,466 | +2.18(+3.60%) |
Nov 20, 2014 | 60.84 | 61.09 | 60.49 | 60.63 | 22,380 | -0.44(-0.72%) |
Nov 19, 2014 | 60.86 | 61.17 | 60.69 | 61.07 | 20,460 | +0.12(+0.20%) |
Nov 18, 2014 | 60.83 | 61.10 | 60.73 | 60.95 | 45,148 | -1.30(-2.09%) |
Nov 17, 2014 | 62.49 | 62.49 | 61.68 | 62.25 | 61,526 | -2.31(-3.58%) |
Nov 14, 2014 | 64.42 | 64.70 | 64.04 | 64.56 | 40,057 | -0.23(-0.35%) |
Nov 13, 2014 | 64.61 | 64.85 | 64.40 | 64.79 | 39,222 | +1.29(+2.03%) |
Nov 12, 2014 | 63.37 | 63.69 | 63.29 | 63.50 | 16,485 | +0.44(+0.70%) |
Nov 11, 2014 | 62.68 | 63.31 | 62.64 | 63.06 | 66,225 | +1.17(+1.89%) |
Nov 10, 2014 | 62.71 | 62.78 | 61.89 | 61.89 | 74,843 | -0.59(-0.94%) |
Nov 07, 2014 | 62.12 | 62.48 | 61.90 | 62.48 | 39,831 | -0.37(-0.59%) |
Nov 06, 2014 | 62.58 | 62.89 | 62.44 | 62.85 | 32,767 | -0.08(-0.13%) |
Nov 05, 2014 | 62.90 | 62.94 | 62.42 | 62.93 | 45,228 | -0.76(-1.19%) |
Nov 04, 2014 | 63.64 | 63.79 | 63.27 | 63.69 | 31,306 | +1.05(+1.68%) |