Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 58.62 | 58.79 | 57.07 | 57.75 | 376,291 | -1.20(-2.03%) |
Jan 29, 2015 | 59.15 | 60.07 | 58.27 | 58.95 | 312,132 | -0.13(-0.23%) |
Jan 28, 2015 | 61.12 | 61.90 | 58.93 | 59.08 | 183,489 | -1.59(-2.62%) |
Jan 27, 2015 | 60.36 | 61.33 | 60.22 | 60.67 | 245,560 | -0.55(-0.90%) |
Jan 26, 2015 | 60.70 | 61.25 | 59.75 | 61.22 | 235,185 | +0.80(+1.32%) |
Jan 23, 2015 | 59.42 | 60.58 | 58.32 | 60.42 | 426,976 | +1.03(+1.73%) |
Jan 22, 2015 | 58.68 | 59.92 | 58.05 | 59.39 | 295,726 | +1.26(+2.17%) |
Jan 21, 2015 | 58.57 | 59.35 | 58.05 | 58.13 | 273,796 | -0.60(-1.02%) |
Jan 20, 2015 | 59.42 | 59.88 | 57.95 | 58.73 | 340,095 | -0.41(-0.69%) |
Jan 16, 2015 | 58.29 | 59.92 | 58.09 | 59.14 | 313,578 | +0.08(+0.13%) |
Jan 15, 2015 | 60.32 | 60.59 | 58.69 | 59.06 | 258,632 | -1.36(-2.24%) |
Jan 14, 2015 | 61.38 | 61.57 | 59.79 | 60.42 | 273,375 | -1.31(-2.12%) |
Jan 13, 2015 | 61.52 | 62.99 | 60.36 | 61.73 | 361,601 | +0.82(+1.35%) |
Jan 12, 2015 | 61.87 | 62.20 | 60.80 | 60.91 | 280,705 | -0.86(-1.39%) |
Jan 09, 2015 | 61.86 | 62.61 | 61.35 | 61.77 | 207,891 | +0.01(+0.01%) |
Jan 08, 2015 | 61.23 | 62.28 | 60.75 | 61.76 | 234,128 | +1.13(+1.86%) |
Jan 07, 2015 | 58.33 | 60.66 | 58.33 | 60.63 | 283,998 | +2.44(+4.19%) |
Jan 06, 2015 | 59.41 | 59.79 | 57.28 | 58.19 | 322,943 | -0.93(-1.57%) |
Jan 05, 2015 | 59.39 | 59.43 | 57.49 | 59.12 | 383,023 | -0.86(-1.43%) |
Jan 02, 2015 | 61.75 | 62.20 | 58.73 | 59.98 | 486,164 | -1.23(-2.01%) |
Dec 31, 2014 | 62.58 | 61.21 | 61.21 | 61.21 | 331,500 | -1.07(-1.72%) |
Dec 30, 2014 | 62.51 | 62.78 | 61.84 | 62.28 | 131,466 | -0.46(-0.73%) |
Dec 29, 2014 | 63.01 | 64.49 | 62.21 | 62.74 | 272,316 | -0.22(-0.35%) |
Dec 26, 2014 | 63.29 | 63.30 | 62.62 | 62.96 | 122,156 | +0.04(+0.06%) |
Dec 24, 2014 | 62.60 | 62.92 | 62.92 | 62.92 | 141,400 | +0.34(+0.54%) |
Dec 23, 2014 | 63.29 | 63.38 | 62.00 | 62.58 | 255,080 | -0.47(-0.75%) |
Dec 22, 2014 | 62.75 | 63.59 | 62.60 | 63.05 | 175,029 | +0.09(+0.14%) |
Dec 19, 2014 | 63.04 | 63.32 | 62.58 | 62.96 | 489,152 | -0.18(-0.29%) |
Dec 18, 2014 | 61.87 | 63.20 | 61.68 | 63.14 | 279,127 | +1.81(+2.95%) |
Dec 17, 2014 | 59.04 | 61.48 | 59.04 | 61.33 | 445,384 | +2.16(+3.65%) |
Dec 16, 2014 | 60.32 | 61.18 | 59.06 | 59.17 | 510,664 | -1.62(-2.66%) |
Dec 15, 2014 | 61.67 | 62.47 | 59.05 | 60.79 | 621,569 | -0.78(-1.27%) |
Dec 12, 2014 | 61.51 | 62.88 | 61.51 | 61.57 | 242,358 | -0.75(-1.20%) |
Dec 11, 2014 | 60.84 | 62.65 | 60.62 | 62.32 | 289,129 | +1.65(+2.72%) |
Dec 10, 2014 | 62.94 | 63.44 | 60.23 | 60.67 | 400,916 | -2.54(-4.02%) |
Dec 09, 2014 | 62.35 | 63.27 | 59.74 | 63.21 | 476,999 | +0.15(+0.24%) |
Dec 08, 2014 | 64.07 | 64.49 | 62.57 | 63.06 | 367,630 | -1.00(-1.56%) |
Dec 05, 2014 | 63.91 | 64.99 | 63.73 | 64.06 | 500,331 | +0.56(+0.88%) |
Dec 04, 2014 | 63.41 | 64.17 | 62.85 | 63.50 | 286,244 | +0.21(+0.33%) |
Dec 03, 2014 | 62.44 | 63.85 | 61.66 | 63.29 | 167,281 | +1.07(+1.72%) |
Dec 02, 2014 | 62.05 | 63.36 | 62.01 | 62.22 | 237,712 | +0.56(+0.91%) |
Dec 01, 2014 | 62.00 | 63.23 | 61.02 | 61.66 | 263,907 | -0.35(-0.56%) |
Nov 28, 2014 | 62.10 | 63.71 | 61.88 | 62.01 | 132,049 | -0.10(-0.16%) |
Nov 26, 2014 | 62.07 | 62.11 | 62.11 | 62.11 | 218,400 | -0.06(-0.10%) |
Nov 25, 2014 | 63.59 | 63.84 | 62.12 | 62.17 | 220,965 | -1.04(-1.65%) |
Nov 24, 2014 | 61.99 | 63.86 | 61.87 | 63.21 | 177,513 | +1.43(+2.31%) |
Nov 21, 2014 | 62.95 | 62.95 | 61.56 | 61.78 | 184,451 | -0.39(-0.63%) |
Nov 20, 2014 | 61.70 | 62.42 | 61.11 | 62.17 | 158,378 | +0.16(+0.26%) |
Nov 19, 2014 | 62.75 | 62.75 | 61.26 | 62.01 | 273,723 | -1.00(-1.59%) |
Nov 18, 2014 | 62.57 | 63.68 | 62.30 | 63.01 | 470,874 | +0.76(+1.22%) |
Nov 17, 2014 | 61.10 | 63.15 | 60.80 | 62.25 | 675,786 | +0.93(+1.52%) |
Nov 14, 2014 | 61.16 | 61.78 | 60.57 | 61.32 | 564,055 | +0.03(+0.05%) |
Nov 13, 2014 | 61.29 | 61.93 | 60.44 | 61.29 | 263,786 | -0.14(-0.23%) |
Nov 12, 2014 | 60.84 | 61.48 | 60.06 | 61.43 | 194,901 | -0.05(-0.08%) |
Nov 11, 2014 | 61.22 | 61.99 | 60.45 | 61.48 | 245,409 | +0.19(+0.31%) |
Nov 10, 2014 | 60.60 | 61.41 | 60.11 | 61.29 | 441,941 | +0.88(+1.46%) |
Nov 07, 2014 | 60.34 | 60.87 | 59.88 | 60.41 | 584,360 | -0.25(-0.41%) |
Nov 06, 2014 | 60.10 | 61.15 | 59.54 | 60.66 | 244,385 | +0.36(+0.60%) |
Nov 05, 2014 | 61.49 | 62.04 | 60.00 | 60.30 | 365,421 | -0.47(-0.77%) |
Nov 04, 2014 | 60.22 | 61.05 | 59.34 | 60.77 | 447,544 | +0.25(+0.41%) |