Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 60.45 | 60.82 | 59.26 | 59.61 | 8,117,236 | -0.09(-0.15%) |
Jan 29, 2015 | 58.75 | 59.74 | 58.36 | 59.70 | 5,334,885 | +0.94(+1.61%) |
Jan 28, 2015 | 59.70 | 59.92 | 58.58 | 58.75 | 3,750,810 | -0.63(-1.06%) |
Jan 27, 2015 | 59.41 | 59.72 | 59.15 | 59.38 | 4,422,909 | -0.31(-0.53%) |
Jan 26, 2015 | 59.49 | 59.75 | 58.83 | 59.70 | 4,187,369 | -0.02(-0.03%) |
Jan 23, 2015 | 59.99 | 60.32 | 59.65 | 59.72 | 3,506,814 | -0.27(-0.46%) |
Jan 22, 2015 | 60.18 | 60.18 | 59.31 | 59.99 | 5,535,071 | +0.18(+0.30%) |
Jan 21, 2015 | 59.29 | 60.02 | 58.87 | 59.81 | 6,150,643 | +0.17(+0.29%) |
Jan 20, 2015 | 58.67 | 59.69 | 58.67 | 59.63 | 7,439,064 | +1.12(+1.91%) |
Jan 16, 2015 | 57.61 | 58.68 | 57.49 | 58.51 | 5,149,664 | +0.78(+1.35%) |
Jan 15, 2015 | 57.75 | 59.00 | 57.73 | 57.74 | 4,811,137 | -0.02(-0.03%) |
Jan 14, 2015 | 56.93 | 57.85 | 56.88 | 57.75 | 4,077,986 | +0.31(+0.55%) |
Jan 13, 2015 | 58.01 | 58.61 | 56.97 | 57.44 | 4,064,333 | -0.03(-0.06%) |
Jan 12, 2015 | 58.13 | 58.46 | 57.36 | 57.47 | 7,002,982 | -0.42(-0.73%) |
Jan 09, 2015 | 57.98 | 58.04 | 57.13 | 57.89 | 9,834,384 | -0.78(-1.33%) |
Jan 08, 2015 | 57.95 | 59.19 | 57.67 | 58.67 | 9,025,188 | +1.36(+2.37%) |
Jan 07, 2015 | 57.98 | 58.39 | 56.67 | 57.31 | 10,923,036 | -0.41(-0.70%) |
Jan 06, 2015 | 57.89 | 58.70 | 57.29 | 57.72 | 6,193,434 | +0.29(+0.50%) |
Jan 05, 2015 | 57.73 | 58.03 | 57.25 | 57.43 | 5,816,066 | -0.57(-0.98%) |
Jan 02, 2015 | 57.76 | 58.63 | 57.72 | 58.00 | 3,800,250 | +0.89(+1.55%) |
Dec 31, 2014 | 57.90 | 57.12 | 57.12 | 57.12 | 3,008,886 | -0.54(-0.93%) |
Dec 30, 2014 | 57.85 | 58.08 | 57.49 | 57.65 | 3,292,844 | -0.38(-0.66%) |
Dec 29, 2014 | 57.89 | 58.27 | 57.86 | 58.03 | 2,101,290 | -0.24(-0.41%) |
Dec 26, 2014 | 58.19 | 58.77 | 58.17 | 58.27 | 1,737,231 | +0.19(+0.33%) |
Dec 24, 2014 | 57.98 | 58.08 | 58.08 | 58.08 | 1,820,310 | +0.35(+0.60%) |
Dec 23, 2014 | 59.33 | 59.38 | 57.13 | 57.74 | 5,769,130 | -1.39(-2.35%) |
Dec 22, 2014 | 59.94 | 59.27 | 58.16 | 59.13 | 5,577,717 | -0.81(-1.35%) |
Dec 19, 2014 | 59.81 | 60.15 | 59.05 | 59.94 | 10,039,205 | -0.04(-0.07%) |
Dec 18, 2014 | 58.95 | 60.00 | 58.70 | 59.98 | 7,089,572 | +1.80(+3.09%) |
Dec 17, 2014 | 57.59 | 58.53 | 57.31 | 58.18 | 6,662,809 | +0.84(+1.47%) |
Dec 16, 2014 | 57.45 | 59.07 | 57.15 | 57.34 | 5,950,544 | -0.34(-0.59%) |
Dec 15, 2014 | 57.69 | 58.55 | 57.47 | 57.68 | 6,907,810 | +0.10(+0.17%) |
Dec 12, 2014 | 59.16 | 59.32 | 57.51 | 57.58 | 9,475,266 | -1.71(-2.88%) |
Dec 11, 2014 | 60.96 | 62.17 | 59.23 | 59.28 | 13,167,042 | +0.46(+0.79%) |
Dec 10, 2014 | 59.52 | 59.77 | 58.78 | 58.82 | 4,973,585 | -0.96(-1.61%) |
Dec 09, 2014 | 59.76 | 59.82 | 59.22 | 59.78 | 4,555,293 | -0.51(-0.85%) |
Dec 08, 2014 | 59.58 | 60.32 | 59.46 | 60.29 | 5,936,927 | +0.81(+1.36%) |
Dec 05, 2014 | 59.68 | 59.78 | 59.34 | 59.48 | 6,990,764 | -0.44(-0.73%) |
Dec 04, 2014 | 58.76 | 59.97 | 58.65 | 59.92 | 7,874,489 | +1.03(+1.76%) |
Dec 03, 2014 | 58.18 | 58.91 | 57.95 | 58.89 | 7,758,735 | +0.62(+1.07%) |
Dec 02, 2014 | 56.82 | 58.59 | 56.78 | 58.27 | 10,162,628 | +1.55(+2.73%) |
Dec 01, 2014 | 56.27 | 56.93 | 55.96 | 56.72 | 5,620,530 | +0.32(+0.57%) |
Nov 28, 2014 | 56.07 | 56.75 | 55.96 | 56.40 | 2,703,085 | +0.66(+1.19%) |
Nov 26, 2014 | 55.49 | 55.73 | 55.73 | 55.73 | 2,866,233 | +0.39(+0.70%) |
Nov 25, 2014 | 55.35 | 55.65 | 55.26 | 55.34 | 5,290,617 | -0.07(-0.12%) |
Nov 24, 2014 | 55.97 | 56.02 | 55.34 | 55.41 | 5,525,062 | -0.36(-0.64%) |
Nov 21, 2014 | 55.84 | 55.88 | 55.49 | 55.77 | 7,117,002 | +0.46(+0.84%) |
Nov 20, 2014 | 55.43 | 55.53 | 55.10 | 55.30 | 2,980,596 | -0.34(-0.61%) |
Nov 19, 2014 | 56.01 | 56.01 | 55.39 | 55.64 | 3,775,945 | -0.47(-0.84%) |
Nov 18, 2014 | 55.63 | 56.30 | 55.48 | 56.11 | 4,475,707 | +0.41(+0.73%) |
Nov 17, 2014 | 55.53 | 55.76 | 55.42 | 55.71 | 3,997,293 | -0.03(-0.06%) |
Nov 14, 2014 | 56.03 | 56.06 | 55.57 | 55.74 | 2,818,361 | -0.29(-0.52%) |
Nov 13, 2014 | 56.03 | 56.43 | 55.80 | 56.03 | 3,977,285 | +0.23(+0.42%) |
Nov 12, 2014 | 55.76 | 56.17 | 55.48 | 55.80 | 5,434,877 | +0.03(+0.06%) |
Nov 11, 2014 | 56.18 | 56.44 | 55.73 | 55.77 | 6,427,282 | -0.41(-0.73%) |
Nov 10, 2014 | 54.92 | 56.23 | 54.59 | 56.18 | 5,361,853 | +1.44(+2.63%) |
Nov 07, 2014 | 54.92 | 55.01 | 54.45 | 54.74 | 4,619,498 | -0.30(-0.54%) |
Nov 06, 2014 | 55.09 | 55.26 | 54.78 | 55.03 | 3,761,780 | -0.02(-0.04%) |
Nov 05, 2014 | 55.41 | 55.57 | 54.87 | 55.06 | 3,739,959 | -0.15(-0.27%) |
Nov 04, 2014 | 54.97 | 55.26 | 54.62 | 55.21 | 4,937,026 | +0.52(+0.95%) |