Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 57.30 | 58.12 | 56.70 | 57.47 | 34,501,252 | -0.11(-0.18%) |
Jan 29, 2015 | 57.99 | 58.02 | 56.55 | 57.57 | 34,500,672 | -0.24(-0.42%) |
Jan 28, 2015 | 59.74 | 59.77 | 57.73 | 57.82 | 27,117,676 | -1.97(-3.30%) |
Jan 27, 2015 | 59.98 | 60.21 | 59.56 | 59.79 | 18,704,470 | -0.53(-0.88%) |
Jan 26, 2015 | 59.56 | 60.44 | 59.47 | 60.32 | 16,233,905 | +0.57(+0.96%) |
Jan 23, 2015 | 60.66 | 60.79 | 59.68 | 59.75 | 22,371,576 | -1.30(-2.13%) |
Jan 22, 2015 | 60.68 | 61.11 | 60.03 | 61.05 | 20,619,520 | +0.66(+1.09%) |
Jan 21, 2015 | 60.31 | 60.47 | 59.83 | 60.39 | 21,717,248 | +0.51(+0.86%) |
Jan 20, 2015 | 59.91 | 60.33 | 59.41 | 59.88 | 25,439,174 | -0.02(-0.03%) |
Jan 16, 2015 | 58.49 | 59.90 | 59.90 | 59.90 | 26,945,568 | +1.42(+2.43%) |
Jan 15, 2015 | 58.99 | 59.60 | 58.18 | 58.48 | 28,536,032 | -0.51(-0.87%) |
Jan 14, 2015 | 58.47 | 59.09 | 57.36 | 58.99 | 35,309,996 | -0.17(-0.29%) |
Jan 13, 2015 | 59.74 | 60.10 | 58.58 | 59.16 | 26,572,744 | -0.22(-0.37%) |
Jan 12, 2015 | 59.98 | 60.04 | 59.04 | 59.38 | 23,073,002 | -1.16(-1.92%) |
Jan 09, 2015 | 60.67 | 60.99 | 60.06 | 60.54 | 22,040,104 | -0.09(-0.14%) |
Jan 08, 2015 | 59.98 | 60.66 | 59.82 | 60.63 | 23,525,018 | +0.99(+1.66%) |
Jan 07, 2015 | 59.59 | 60.14 | 59.16 | 59.64 | 20,673,290 | +0.60(+1.01%) |
Jan 06, 2015 | 59.32 | 60.09 | 58.52 | 59.04 | 25,342,922 | -0.32(-0.53%) |
Jan 05, 2015 | 60.54 | 60.74 | 58.83 | 59.35 | 28,118,322 | -1.67(-2.74%) |
Jan 02, 2015 | 60.64 | 61.17 | 60.35 | 61.02 | 15,547,519 | +0.25(+0.41%) |
Dec 31, 2014 | 60.75 | 60.77 | 60.77 | 60.77 | 17,246,406 | -0.37(-0.61%) |
Dec 30, 2014 | 60.98 | 61.39 | 60.81 | 61.15 | 13,295,401 | -0.03(-0.05%) |
Dec 29, 2014 | 61.35 | 61.70 | 61.06 | 61.18 | 15,047,720 | -0.09(-0.15%) |
Dec 26, 2014 | 61.79 | 62.08 | 60.89 | 61.27 | 16,102,137 | -0.37(-0.61%) |
Dec 24, 2014 | 61.94 | 61.65 | 61.65 | 61.65 | 10,459,470 | -0.53(-0.86%) |
Dec 23, 2014 | 61.48 | 62.57 | 61.17 | 62.18 | 20,817,534 | +0.83(+1.35%) |
Dec 22, 2014 | 61.11 | 61.58 | 60.77 | 61.35 | 27,173,478 | -0.20(-0.33%) |
Dec 19, 2014 | 59.30 | 61.56 | 58.91 | 61.56 | 58,519,840 | +1.63(+2.72%) |
Dec 18, 2014 | 59.41 | 59.93 | 58.11 | 59.93 | 34,711,684 | +1.41(+2.40%) |
Dec 17, 2014 | 57.35 | 59.10 | 57.29 | 58.52 | 35,426,156 | +1.72(+3.02%) |
Dec 16, 2014 | 56.78 | 58.64 | 56.66 | 56.80 | 40,114,836 | -0.32(-0.56%) |
Dec 15, 2014 | 57.54 | 58.24 | 56.86 | 57.13 | 32,511,242 | +0.20(+0.35%) |
Dec 12, 2014 | 58.31 | 58.51 | 56.93 | 56.93 | 37,373,916 | -1.71(-2.91%) |
Dec 11, 2014 | 58.41 | 60.18 | 58.41 | 58.64 | 32,732,102 | +0.35(+0.60%) |
Dec 10, 2014 | 59.64 | 59.64 | 57.98 | 58.29 | 33,890,236 | -1.78(-2.97%) |
Dec 09, 2014 | 59.97 | 60.52 | 59.66 | 60.07 | 24,153,028 | -0.21(-0.35%) |
Dec 08, 2014 | 61.07 | 61.22 | 60.06 | 60.28 | 23,935,884 | -1.39(-2.26%) |
Dec 05, 2014 | 61.76 | 62.18 | 61.37 | 61.67 | 17,998,948 | -0.36(-0.58%) |
Dec 04, 2014 | 61.88 | 62.19 | 61.18 | 62.04 | 19,600,354 | -0.38(-0.61%) |
Dec 03, 2014 | 62.23 | 62.67 | 61.79 | 62.42 | 24,673,332 | +0.50(+0.81%) |
Dec 02, 2014 | 60.69 | 62.23 | 60.48 | 61.92 | 31,747,770 | +1.21(+1.99%) |
Dec 01, 2014 | 59.40 | 61.05 | 59.35 | 60.71 | 41,903,428 | +1.19(+2.00%) |
Nov 28, 2014 | 60.15 | 60.38 | 59.24 | 59.52 | 29,750,080 | -2.59(-4.17%) |
Nov 26, 2014 | 62.21 | 62.11 | 62.11 | 62.11 | 14,941,601 | -0.20(-0.32%) |
Nov 25, 2014 | 63.11 | 63.13 | 62.04 | 62.31 | 20,885,940 | -0.62(-0.98%) |
Nov 24, 2014 | 63.33 | 63.63 | 62.61 | 62.92 | 15,471,678 | -0.72(-1.13%) |
Nov 21, 2014 | 63.90 | 63.90 | 63.17 | 63.64 | 18,824,908 | +0.65(+1.03%) |
Nov 20, 2014 | 62.69 | 63.04 | 62.62 | 62.99 | 12,812,146 | +0.14(+0.22%) |
Nov 19, 2014 | 62.50 | 62.94 | 61.88 | 62.85 | 12,674,173 | +0.49(+0.78%) |
Nov 18, 2014 | 62.50 | 62.94 | 62.14 | 62.36 | 14,091,403 | -0.16(-0.25%) |
Nov 17, 2014 | 62.35 | 62.54 | 61.92 | 62.52 | 13,240,548 | +0.01(+0.02%) |
Nov 14, 2014 | 62.36 | 62.52 | 62.22 | 62.51 | 14,227,288 | +0.28(+0.45%) |
Nov 13, 2014 | 62.42 | 62.59 | 61.68 | 62.23 | 18,794,494 | -0.47(-0.75%) |
Nov 12, 2014 | 63.04 | 63.37 | 62.52 | 62.70 | 17,628,344 | -0.68(-1.07%) |
Nov 11, 2014 | 62.96 | 63.44 | 62.85 | 63.38 | 12,133,576 | +0.09(+0.14%) |
Nov 10, 2014 | 63.68 | 63.83 | 63.15 | 63.29 | 13,818,595 | -0.20(-0.32%) |
Nov 07, 2014 | 62.98 | 63.87 | 62.92 | 63.49 | 20,131,076 | +0.67(+1.07%) |
Nov 06, 2014 | 62.12 | 62.93 | 61.53 | 62.82 | 22,566,460 | +0.78(+1.25%) |
Nov 05, 2014 | 62.24 | 62.50 | 61.77 | 62.05 | 19,120,790 | +0.36(+0.58%) |
Nov 04, 2014 | 61.68 | 61.93 | 61.28 | 61.69 | 20,678,634 | -0.48(-0.78%) |