Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 62.75 | 62.84 | 61.60 | 61.70 | 1,529,773 | -1.71(-2.69%) |
Jan 29, 2015 | 62.76 | 63.45 | 61.75 | 63.41 | 1,666,146 | +0.67(+1.06%) |
Jan 28, 2015 | 63.23 | 64.13 | 62.65 | 62.74 | 1,268,756 | -0.28(-0.44%) |
Jan 27, 2015 | 62.79 | 63.26 | 62.11 | 63.02 | 1,555,161 | -0.51(-0.81%) |
Jan 26, 2015 | 63.08 | 63.90 | 62.96 | 63.53 | 1,246,807 | +0.07(+0.12%) |
Jan 23, 2015 | 63.46 | 63.80 | 63.16 | 63.45 | 1,234,612 | +0.00(+0.00%) |
Jan 22, 2015 | 62.47 | 63.57 | 61.97 | 63.45 | 1,314,221 | +1.16(+1.87%) |
Jan 21, 2015 | 60.94 | 62.42 | 60.72 | 62.29 | 1,111,111 | +1.16(+1.90%) |
Jan 20, 2015 | 61.45 | 61.73 | 60.46 | 61.13 | 1,305,524 | +0.15(+0.24%) |
Jan 16, 2015 | 60.29 | 61.07 | 60.01 | 60.98 | 1,680,466 | +0.40(+0.66%) |
Jan 15, 2015 | 60.93 | 61.23 | 60.15 | 60.59 | 2,066,919 | -0.34(-0.56%) |
Jan 14, 2015 | 60.76 | 61.26 | 60.46 | 60.93 | 2,044,702 | -0.97(-1.56%) |
Jan 13, 2015 | 63.10 | 63.68 | 61.22 | 61.89 | 1,519,794 | -0.64(-1.03%) |
Jan 12, 2015 | 62.89 | 63.28 | 62.11 | 62.54 | 980,532 | -0.50(-0.80%) |
Jan 09, 2015 | 63.40 | 64.04 | 62.93 | 63.04 | 1,467,896 | -0.12(-0.19%) |
Jan 08, 2015 | 62.60 | 63.42 | 62.59 | 63.16 | 2,231,416 | +1.89(+3.09%) |
Jan 07, 2015 | 60.13 | 61.38 | 60.08 | 61.27 | 1,855,443 | +1.90(+3.20%) |
Jan 06, 2015 | 60.06 | 60.42 | 58.83 | 59.37 | 1,672,245 | -0.28(-0.48%) |
Jan 05, 2015 | 59.63 | 60.31 | 59.54 | 59.65 | 1,586,570 | -0.37(-0.61%) |
Jan 02, 2015 | 60.65 | 60.85 | 59.27 | 60.02 | 1,003,719 | -0.54(-0.89%) |
Dec 31, 2014 | 61.15 | 60.55 | 60.55 | 60.55 | 749,346 | -0.31(-0.51%) |
Dec 30, 2014 | 61.49 | 61.77 | 60.84 | 60.86 | 615,250 | -0.96(-1.55%) |
Dec 29, 2014 | 61.54 | 62.28 | 61.16 | 61.82 | 558,401 | +0.14(+0.22%) |
Dec 26, 2014 | 62.03 | 62.28 | 61.66 | 61.68 | 841,621 | -0.28(-0.45%) |
Dec 24, 2014 | 62.35 | 61.96 | 61.96 | 61.96 | 458,542 | -0.46(-0.73%) |
Dec 23, 2014 | 62.16 | 62.52 | 61.44 | 62.41 | 873,337 | +0.66(+1.07%) |
Dec 22, 2014 | 61.76 | 62.06 | 61.43 | 61.76 | 795,002 | +0.07(+0.12%) |
Dec 19, 2014 | 62.44 | 62.97 | 61.41 | 61.68 | 2,338,100 | -0.60(-0.97%) |
Dec 18, 2014 | 60.63 | 62.28 | 60.54 | 62.28 | 1,771,695 | +2.43(+4.06%) |
Dec 17, 2014 | 57.59 | 59.95 | 57.54 | 59.85 | 1,891,667 | +2.19(+3.79%) |
Dec 16, 2014 | 58.24 | 59.11 | 57.64 | 57.67 | 1,626,760 | -0.87(-1.49%) |
Dec 15, 2014 | 59.11 | 59.61 | 58.26 | 58.54 | 1,441,911 | -0.27(-0.46%) |
Dec 12, 2014 | 60.08 | 60.49 | 58.72 | 58.81 | 2,005,655 | -1.97(-3.24%) |
Dec 11, 2014 | 59.84 | 61.67 | 59.49 | 60.77 | 1,806,364 | +1.15(+1.92%) |
Dec 10, 2014 | 59.68 | 60.00 | 59.33 | 59.63 | 1,468,153 | -0.18(-0.30%) |
Dec 09, 2014 | 59.39 | 59.83 | 59.07 | 59.81 | 846,728 | -0.20(-0.34%) |
Dec 08, 2014 | 60.58 | 60.78 | 59.59 | 60.01 | 1,475,638 | -0.87(-1.43%) |
Dec 05, 2014 | 59.72 | 60.97 | 59.33 | 60.88 | 2,367,093 | +1.35(+2.27%) |
Dec 04, 2014 | 59.75 | 60.11 | 58.94 | 59.53 | 2,662,311 | -0.35(-0.58%) |
Dec 03, 2014 | 62.00 | 62.00 | 59.46 | 59.88 | 5,442,071 | -2.32(-3.74%) |
Dec 02, 2014 | 61.51 | 62.35 | 61.51 | 62.20 | 2,778,821 | +0.57(+0.92%) |
Dec 01, 2014 | 62.49 | 62.56 | 61.22 | 61.63 | 1,507,258 | -1.22(-1.94%) |
Nov 28, 2014 | 62.28 | 63.06 | 62.13 | 62.85 | 536,447 | +0.69(+1.11%) |
Nov 26, 2014 | 62.45 | 62.16 | 62.16 | 62.16 | 748,362 | -0.13(-0.21%) |
Nov 25, 2014 | 62.11 | 62.53 | 61.76 | 62.29 | 1,224,703 | +0.17(+0.27%) |
Nov 24, 2014 | 61.63 | 62.54 | 61.50 | 62.12 | 1,787,139 | +0.98(+1.61%) |
Nov 21, 2014 | 61.39 | 61.56 | 60.78 | 61.14 | 1,279,550 | +0.44(+0.73%) |
Nov 20, 2014 | 60.35 | 61.15 | 60.16 | 60.69 | 1,161,694 | +0.18(+0.29%) |
Nov 19, 2014 | 61.69 | 61.69 | 60.07 | 60.52 | 2,255,604 | -1.20(-1.95%) |
Nov 18, 2014 | 62.87 | 62.95 | 61.70 | 61.72 | 1,494,114 | -1.15(-1.83%) |
Nov 17, 2014 | 61.09 | 63.01 | 60.91 | 62.87 | 2,330,795 | +1.84(+3.01%) |
Nov 14, 2014 | 61.50 | 61.63 | 60.81 | 61.03 | 904,163 | -0.46(-0.75%) |
Nov 13, 2014 | 61.33 | 61.99 | 60.94 | 61.49 | 1,534,449 | +0.56(+0.92%) |
Nov 12, 2014 | 61.40 | 61.67 | 60.56 | 60.94 | 1,404,712 | -0.69(-1.12%) |
Nov 11, 2014 | 62.12 | 62.33 | 61.10 | 61.62 | 837,466 | -0.36(-0.57%) |
Nov 10, 2014 | 62.41 | 62.55 | 61.27 | 61.98 | 1,141,517 | -0.43(-0.69%) |
Nov 07, 2014 | 62.26 | 62.97 | 62.00 | 62.41 | 1,723,278 | +0.11(+0.17%) |
Nov 06, 2014 | 60.02 | 62.35 | 59.77 | 62.30 | 2,831,691 | +2.34(+3.90%) |
Nov 05, 2014 | 60.82 | 60.82 | 59.85 | 59.97 | 2,056,094 | -0.11(-0.18%) |
Nov 04, 2014 | 60.31 | 60.90 | 59.80 | 60.07 | 1,718,967 | -0.21(-0.35%) |