Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 68.33 | 68.61 | 68.19 | 68.58 | 347,401 | +0.84(+1.24%) |
Jan 29, 2015 | 67.79 | 68.07 | 67.56 | 67.74 | 163,729 | -0.25(-0.37%) |
Jan 28, 2015 | 67.24 | 68.14 | 67.05 | 67.99 | 104,962 | +0.91(+1.36%) |
Jan 27, 2015 | 67.66 | 67.79 | 67.01 | 67.08 | 190,244 | -0.14(-0.21%) |
Jan 26, 2015 | 67.41 | 67.49 | 67.00 | 67.22 | 284,736 | -0.10(-0.15%) |
Jan 23, 2015 | 67.01 | 67.39 | 66.94 | 67.33 | 301,139 | +0.76(+1.15%) |
Jan 22, 2015 | 66.96 | 66.99 | 66.41 | 66.56 | 165,468 | -0.31(-0.47%) |
Jan 21, 2015 | 67.26 | 67.44 | 66.57 | 66.87 | 151,013 | -0.29(-0.44%) |
Jan 20, 2015 | 66.87 | 67.18 | 66.87 | 67.17 | 120,540 | +0.66(+1.00%) |
Jan 16, 2015 | 66.96 | 67.10 | 66.37 | 66.51 | 155,602 | -0.60(-0.90%) |
Jan 15, 2015 | 66.41 | 67.17 | 66.32 | 67.11 | 279,325 | +0.84(+1.27%) |
Jan 14, 2015 | 66.77 | 66.83 | 66.26 | 66.27 | 167,527 | +0.22(+0.33%) |
Jan 13, 2015 | 66.03 | 66.31 | 65.92 | 66.05 | 103,747 | -0.07(-0.10%) |
Jan 12, 2015 | 66.00 | 66.25 | 65.85 | 66.12 | 329,398 | +0.20(+0.31%) |
Jan 09, 2015 | 65.44 | 65.91 | 65.20 | 65.91 | 267,025 | +0.36(+0.55%) |
Jan 08, 2015 | 65.86 | 65.86 | 65.49 | 65.55 | 279,448 | -0.62(-0.94%) |
Jan 07, 2015 | 65.91 | 66.36 | 65.67 | 66.17 | 280,711 | +0.10(+0.14%) |
Jan 06, 2015 | 65.87 | 66.43 | 65.60 | 66.08 | 287,633 | +0.78(+1.19%) |
Jan 05, 2015 | 65.07 | 65.52 | 64.98 | 65.30 | 438,390 | +0.46(+0.71%) |
Jan 02, 2015 | 64.45 | 64.98 | 64.39 | 64.84 | 202,180 | +0.48(+0.74%) |
Dec 31, 2014 | 64.30 | 64.36 | 64.36 | 64.36 | 203,737 | +0.03(+0.05%) |
Dec 30, 2014 | 64.46 | 64.53 | 64.22 | 64.33 | 212,220 | +0.25(+0.38%) |
Dec 29, 2014 | 63.97 | 64.25 | 63.87 | 64.08 | 203,283 | +0.25(+0.39%) |
Dec 26, 2014 | 63.77 | 63.88 | 63.54 | 63.84 | 103,315 | +0.05(+0.07%) |
Dec 24, 2014 | 63.27 | 63.79 | 63.79 | 63.79 | 143,539 | +0.51(+0.81%) |
Dec 23, 2014 | 63.96 | 64.16 | 63.26 | 63.28 | 256,244 | -0.88(-1.38%) |
Dec 22, 2014 | 63.81 | 64.22 | 63.68 | 64.16 | 462,093 | +0.15(+0.23%) |
Dec 19, 2014 | 63.57 | 64.01 | 63.55 | 64.01 | 160,789 | +0.40(+0.63%) |
Dec 18, 2014 | 63.77 | 64.11 | 63.58 | 63.61 | 201,142 | -0.58(-0.90%) |
Dec 17, 2014 | 64.14 | 64.52 | 63.65 | 64.19 | 287,827 | +0.01(+0.01%) |
Dec 16, 2014 | 63.92 | 64.19 | 63.74 | 64.18 | 195,440 | +0.43(+0.67%) |
Dec 15, 2014 | 63.68 | 63.92 | 63.56 | 63.75 | 224,893 | -0.16(-0.26%) |
Dec 12, 2014 | 63.71 | 63.92 | 63.43 | 63.92 | 223,700 | +0.64(+1.01%) |
Dec 11, 2014 | 63.26 | 63.33 | 63.09 | 63.28 | 189,021 | -0.15(-0.24%) |
Dec 10, 2014 | 63.23 | 63.53 | 63.13 | 63.43 | 217,305 | +0.14(+0.23%) |
Dec 09, 2014 | 63.31 | 63.49 | 63.13 | 63.28 | 1,052,321 | +0.46(+0.73%) |
Dec 08, 2014 | 62.59 | 62.92 | 62.52 | 62.83 | 105,785 | +0.42(+0.68%) |
Dec 05, 2014 | 62.66 | 62.69 | 62.19 | 62.41 | 160,908 | -0.34(-0.54%) |
Dec 04, 2014 | 62.43 | 62.75 | 62.41 | 62.75 | 151,023 | +0.39(+0.63%) |
Dec 03, 2014 | 62.32 | 62.46 | 62.23 | 62.35 | 473,945 | +0.10(+0.15%) |
Dec 02, 2014 | 62.54 | 62.56 | 62.24 | 62.26 | 312,052 | -0.45(-0.72%) |
Dec 01, 2014 | 63.20 | 63.20 | 62.66 | 62.70 | 181,367 | -0.31(-0.50%) |
Nov 28, 2014 | 62.94 | 63.07 | 62.92 | 63.02 | 91,949 | +0.26(+0.41%) |
Nov 26, 2014 | 62.75 | 62.76 | 62.76 | 62.76 | 241,820 | +0.22(+0.36%) |
Nov 25, 2014 | 62.22 | 62.63 | 62.21 | 62.54 | 81,133 | +0.36(+0.58%) |
Nov 24, 2014 | 61.98 | 62.20 | 61.88 | 62.18 | 108,444 | +0.14(+0.22%) |
Nov 21, 2014 | 61.83 | 62.14 | 61.83 | 62.04 | 251,894 | +0.33(+0.54%) |
Nov 20, 2014 | 61.91 | 61.94 | 61.62 | 61.71 | 73,893 | +0.18(+0.29%) |
Nov 19, 2014 | 61.57 | 61.81 | 61.49 | 61.53 | 107,564 | -0.30(-0.48%) |
Nov 18, 2014 | 61.75 | 61.87 | 61.72 | 61.82 | 72,354 | +0.14(+0.23%) |
Nov 17, 2014 | 61.94 | 61.94 | 61.60 | 61.68 | 58,640 | -0.21(-0.34%) |
Nov 14, 2014 | 61.73 | 61.90 | 61.59 | 61.89 | 68,949 | +0.13(+0.21%) |
Nov 13, 2014 | 61.71 | 61.82 | 61.61 | 61.76 | 105,102 | +0.05(+0.09%) |
Nov 12, 2014 | 61.96 | 62.06 | 61.60 | 61.71 | 238,200 | -0.13(-0.20%) |
Nov 11, 2014 | 61.67 | 61.86 | 61.55 | 61.83 | 195,029 | +0.15(+0.24%) |
Nov 10, 2014 | 62.01 | 62.18 | 61.65 | 61.69 | 124,300 | -0.43(-0.70%) |
Nov 07, 2014 | 61.76 | 62.12 | 61.72 | 62.12 | 92,015 | +0.40(+0.65%) |
Nov 06, 2014 | 61.80 | 61.88 | 61.62 | 61.72 | 79,486 | -0.24(-0.38%) |
Nov 05, 2014 | 61.82 | 61.99 | 61.79 | 61.96 | 268,894 | +0.12(+0.20%) |
Nov 04, 2014 | 62.06 | 62.16 | 61.81 | 61.84 | 192,520 | +0.05(+0.09%) |