Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 60.21 | 60.44 | 59.22 | 59.62 | 1,128,516 | -0.95(-1.57%) |
Jan 29, 2015 | 59.83 | 60.62 | 59.58 | 60.57 | 595,189 | +0.84(+1.41%) |
Jan 28, 2015 | 60.31 | 60.50 | 59.54 | 59.73 | 858,957 | -0.08(-0.13%) |
Jan 27, 2015 | 59.05 | 59.92 | 58.77 | 59.81 | 645,271 | -0.10(-0.17%) |
Jan 26, 2015 | 59.65 | 59.97 | 59.17 | 59.91 | 874,418 | +0.50(+0.84%) |
Jan 23, 2015 | 58.62 | 59.49 | 58.44 | 59.41 | 612,747 | +0.83(+1.42%) |
Jan 22, 2015 | 57.61 | 58.73 | 57.10 | 58.58 | 517,866 | +1.24(+2.16%) |
Jan 21, 2015 | 56.74 | 57.57 | 56.19 | 57.34 | 485,000 | -0.46(-0.80%) |
Jan 20, 2015 | 58.27 | 58.50 | 57.11 | 57.80 | 712,573 | -0.27(-0.46%) |
Jan 16, 2015 | 56.16 | 58.15 | 55.91 | 58.07 | 909,349 | +1.95(+3.47%) |
Jan 15, 2015 | 57.30 | 57.30 | 56.07 | 56.12 | 887,748 | -1.07(-1.87%) |
Jan 14, 2015 | 56.69 | 57.69 | 56.54 | 57.19 | 1,137,323 | -0.33(-0.57%) |
Jan 13, 2015 | 58.55 | 59.35 | 57.37 | 57.52 | 1,341,788 | -0.60(-1.03%) |
Jan 12, 2015 | 58.92 | 59.01 | 58.00 | 58.12 | 586,021 | -0.83(-1.41%) |
Jan 09, 2015 | 59.81 | 60.05 | 58.94 | 58.95 | 642,135 | -0.91(-1.52%) |
Jan 08, 2015 | 59.99 | 60.04 | 59.10 | 59.86 | 1,325,865 | +0.35(+0.59%) |
Jan 07, 2015 | 59.68 | 60.11 | 58.83 | 59.51 | 1,040,141 | +0.39(+0.66%) |
Jan 06, 2015 | 59.55 | 59.99 | 58.55 | 59.12 | 1,470,018 | -0.09(-0.15%) |
Jan 05, 2015 | 59.84 | 60.16 | 58.82 | 59.21 | 612,113 | -0.83(-1.38%) |
Jan 02, 2015 | 60.41 | 61.06 | 59.47 | 60.04 | 901,603 | -0.37(-0.61%) |
Dec 31, 2014 | 61.11 | 60.41 | 60.41 | 60.41 | 573,300 | -0.39(-0.64%) |
Dec 30, 2014 | 60.62 | 61.15 | 60.44 | 60.80 | 493,304 | -0.08(-0.13%) |
Dec 29, 2014 | 59.93 | 61.03 | 59.80 | 60.88 | 470,120 | +0.91(+1.52%) |
Dec 26, 2014 | 59.94 | 60.27 | 59.86 | 59.97 | 301,221 | +0.23(+0.39%) |
Dec 24, 2014 | 59.56 | 59.74 | 59.74 | 59.74 | 361,600 | +0.33(+0.56%) |
Dec 23, 2014 | 59.05 | 59.90 | 58.85 | 59.41 | 606,181 | +0.78(+1.33%) |
Dec 22, 2014 | 58.75 | 59.15 | 58.17 | 58.63 | 694,809 | +0.07(+0.12%) |
Dec 19, 2014 | 58.15 | 59.53 | 57.62 | 58.56 | 2,485,106 | +0.81(+1.40%) |
Dec 18, 2014 | 58.26 | 58.26 | 56.90 | 57.75 | 1,166,410 | +0.68(+1.19%) |
Dec 17, 2014 | 56.14 | 57.18 | 55.59 | 57.07 | 809,920 | +1.15(+2.06%) |
Dec 16, 2014 | 56.76 | 57.29 | 55.89 | 55.92 | 823,172 | -1.20(-2.10%) |
Dec 15, 2014 | 57.70 | 58.20 | 56.46 | 57.12 | 891,299 | -0.23(-0.40%) |
Dec 12, 2014 | 57.83 | 58.67 | 57.35 | 57.35 | 945,029 | -1.09(-1.87%) |
Dec 11, 2014 | 58.77 | 59.74 | 58.33 | 58.44 | 926,897 | -0.19(-0.32%) |
Dec 10, 2014 | 59.90 | 60.35 | 58.42 | 58.63 | 980,117 | -1.34(-2.23%) |
Dec 09, 2014 | 58.10 | 60.01 | 58.10 | 59.97 | 950,531 | +1.44(+2.46%) |
Dec 08, 2014 | 59.55 | 59.64 | 58.19 | 58.53 | 705,276 | -1.26(-2.11%) |
Dec 05, 2014 | 60.00 | 60.13 | 59.69 | 59.79 | 371,296 | -0.11(-0.18%) |
Dec 04, 2014 | 59.97 | 60.08 | 59.37 | 59.90 | 562,653 | -0.12(-0.20%) |
Dec 03, 2014 | 59.19 | 60.44 | 59.19 | 60.02 | 781,607 | +0.98(+1.66%) |
Dec 02, 2014 | 58.30 | 59.68 | 58.11 | 59.04 | 823,356 | +0.75(+1.29%) |
Dec 01, 2014 | 59.30 | 59.66 | 58.12 | 58.29 | 1,162,345 | -1.15(-1.93%) |
Nov 28, 2014 | 58.92 | 60.28 | 58.69 | 59.44 | 555,774 | +0.71(+1.21%) |
Nov 26, 2014 | 58.77 | 58.73 | 58.73 | 58.73 | 416,500 | -0.07(-0.12%) |
Nov 25, 2014 | 58.87 | 59.10 | 58.39 | 58.80 | 934,889 | +0.19(+0.32%) |
Nov 24, 2014 | 58.41 | 58.90 | 58.26 | 58.61 | 412,430 | +0.47(+0.81%) |
Nov 21, 2014 | 58.83 | 58.98 | 58.14 | 58.14 | 572,152 | -0.02(-0.03%) |
Nov 20, 2014 | 57.53 | 58.65 | 57.53 | 58.16 | 346,413 | +0.24(+0.41%) |
Nov 19, 2014 | 57.74 | 58.34 | 57.45 | 57.92 | 501,227 | +0.19(+0.33%) |
Nov 18, 2014 | 57.24 | 58.05 | 57.24 | 57.73 | 533,302 | +0.39(+0.68%) |
Nov 17, 2014 | 57.23 | 57.84 | 56.92 | 57.34 | 507,144 | -0.04(-0.07%) |
Nov 14, 2014 | 57.76 | 57.93 | 57.28 | 57.38 | 494,277 | -0.49(-0.85%) |
Nov 13, 2014 | 58.00 | 58.58 | 57.48 | 57.87 | 535,287 | +0.00(+0.00%) |
Nov 12, 2014 | 57.72 | 58.40 | 57.72 | 57.87 | 577,381 | +0.00(+0.00%) |
Nov 11, 2014 | 57.81 | 58.39 | 57.58 | 57.87 | 406,406 | -0.03(-0.05%) |
Nov 10, 2014 | 57.74 | 58.10 | 57.18 | 57.90 | 477,603 | +0.31(+0.54%) |
Nov 07, 2014 | 57.71 | 57.82 | 57.15 | 57.59 | 812,718 | -0.26(-0.45%) |
Nov 06, 2014 | 56.64 | 57.95 | 56.16 | 57.85 | 887,257 | +1.05(+1.85%) |
Nov 05, 2014 | 56.62 | 57.12 | 56.36 | 56.80 | 622,321 | +0.84(+1.50%) |
Nov 04, 2014 | 56.31 | 56.42 | 55.11 | 55.96 | 1,166,535 | -0.44(-0.78%) |