Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 62.21 | 62.56 | 61.05 | 61.14 | 5,913,035 | -1.46(-2.33%) |
Jan 29, 2015 | 61.96 | 62.84 | 61.71 | 62.60 | 5,481,771 | +0.43(+0.69%) |
Jan 28, 2015 | 64.02 | 64.17 | 62.15 | 62.17 | 5,274,879 | -1.94(-3.02%) |
Jan 27, 2015 | 64.53 | 64.79 | 64.05 | 64.11 | 3,838,710 | -1.19(-1.82%) |
Jan 26, 2015 | 64.49 | 65.39 | 63.88 | 65.29 | 5,146,756 | +0.49(+0.76%) |
Jan 23, 2015 | 63.99 | 65.74 | 63.99 | 64.80 | 5,775,252 | +1.17(+1.84%) |
Jan 22, 2015 | 64.27 | 64.43 | 62.42 | 63.63 | 9,077,221 | -0.84(-1.31%) |
Jan 21, 2015 | 64.37 | 64.80 | 63.97 | 64.48 | 2,977,677 | -0.15(-0.23%) |
Jan 20, 2015 | 63.99 | 64.82 | 63.83 | 64.63 | 3,946,928 | +0.62(+0.97%) |
Jan 16, 2015 | 64.00 | 64.48 | 63.09 | 64.01 | 5,616,071 | -0.25(-0.39%) |
Jan 15, 2015 | 64.09 | 65.45 | 64.00 | 64.26 | 4,692,732 | +0.17(+0.26%) |
Jan 14, 2015 | 64.67 | 64.67 | 63.06 | 64.09 | 4,968,838 | -1.37(-2.09%) |
Jan 13, 2015 | 66.60 | 66.84 | 64.83 | 65.46 | 4,729,400 | -0.56(-0.85%) |
Jan 12, 2015 | 66.63 | 66.81 | 65.68 | 66.02 | 2,851,481 | -0.26(-0.39%) |
Jan 09, 2015 | 67.56 | 67.67 | 66.27 | 66.28 | 3,287,048 | -1.17(-1.73%) |
Jan 08, 2015 | 67.40 | 67.97 | 67.29 | 67.45 | 2,408,450 | +0.65(+0.98%) |
Jan 07, 2015 | 66.94 | 67.19 | 66.56 | 66.80 | 2,915,256 | +0.75(+1.14%) |
Jan 06, 2015 | 67.42 | 67.45 | 65.85 | 66.05 | 3,511,512 | -1.25(-1.86%) |
Jan 05, 2015 | 68.12 | 68.61 | 66.97 | 67.30 | 3,213,982 | -1.59(-2.30%) |
Jan 02, 2015 | 69.14 | 69.51 | 68.25 | 68.89 | 1,778,598 | -0.05(-0.07%) |
Dec 31, 2014 | 70.00 | 68.94 | 68.94 | 68.94 | 1,824,023 | -0.63(-0.91%) |
Dec 30, 2014 | 69.39 | 69.91 | 69.23 | 69.57 | 2,477,651 | +0.01(+0.01%) |
Dec 29, 2014 | 69.28 | 70.11 | 69.17 | 69.56 | 1,917,420 | +0.08(+0.11%) |
Dec 26, 2014 | 69.63 | 69.96 | 69.46 | 69.49 | 1,146,738 | -0.02(-0.02%) |
Dec 24, 2014 | 69.79 | 69.50 | 69.50 | 69.50 | 1,246,112 | -0.04(-0.06%) |
Dec 23, 2014 | 69.64 | 69.95 | 69.49 | 69.55 | 2,022,291 | +0.33(+0.47%) |
Dec 22, 2014 | 68.81 | 69.25 | 68.54 | 69.22 | 2,450,627 | +0.38(+0.56%) |
Dec 19, 2014 | 68.86 | 69.26 | 68.24 | 68.84 | 4,858,402 | +0.23(+0.33%) |
Dec 18, 2014 | 67.09 | 68.62 | 67.08 | 68.61 | 5,193,264 | +2.13(+3.20%) |
Dec 17, 2014 | 65.49 | 66.49 | 65.26 | 66.48 | 6,074,228 | +1.15(+1.76%) |
Dec 16, 2014 | 65.86 | 66.75 | 64.90 | 65.33 | 4,658,787 | -1.15(-1.73%) |
Dec 15, 2014 | 67.23 | 67.23 | 65.62 | 66.48 | 5,518,416 | -0.47(-0.70%) |
Dec 12, 2014 | 68.31 | 68.67 | 66.93 | 66.95 | 3,626,837 | -1.85(-2.68%) |
Dec 11, 2014 | 68.96 | 69.40 | 68.64 | 68.79 | 2,560,578 | -0.01(-0.01%) |
Dec 10, 2014 | 69.55 | 69.81 | 68.73 | 68.80 | 5,744,180 | -0.73(-1.06%) |
Dec 09, 2014 | 68.55 | 69.75 | 68.55 | 69.54 | 3,825,075 | +0.06(+0.08%) |
Dec 08, 2014 | 69.45 | 69.53 | 68.88 | 69.48 | 4,288,409 | +0.22(+0.31%) |
Dec 05, 2014 | 69.06 | 69.49 | 68.83 | 69.26 | 3,416,789 | +0.71(+1.04%) |
Dec 04, 2014 | 67.64 | 68.64 | 67.64 | 68.55 | 3,503,064 | -0.08(-0.11%) |
Dec 03, 2014 | 68.52 | 68.95 | 68.33 | 68.63 | 2,794,323 | -0.13(-0.19%) |
Dec 02, 2014 | 68.59 | 69.14 | 68.45 | 68.76 | 2,352,281 | +0.02(+0.04%) |
Dec 01, 2014 | 68.93 | 69.14 | 68.62 | 68.74 | 2,587,751 | -0.74(-1.07%) |
Nov 28, 2014 | 68.99 | 69.89 | 68.97 | 69.48 | 1,391,389 | +0.38(+0.54%) |
Nov 26, 2014 | 69.24 | 69.10 | 69.10 | 69.10 | 1,760,316 | +0.08(+0.11%) |
Nov 25, 2014 | 68.56 | 69.19 | 68.47 | 69.03 | 2,866,394 | +0.47(+0.68%) |
Nov 24, 2014 | 68.13 | 68.67 | 68.07 | 68.56 | 2,117,009 | +0.74(+1.10%) |
Nov 21, 2014 | 68.27 | 68.40 | 67.58 | 67.82 | 2,948,113 | +0.10(+0.15%) |
Nov 20, 2014 | 67.18 | 68.08 | 66.99 | 67.72 | 3,554,315 | +0.38(+0.56%) |
Nov 19, 2014 | 67.98 | 68.03 | 67.21 | 67.34 | 2,602,385 | -0.54(-0.80%) |
Nov 18, 2014 | 68.06 | 68.50 | 67.85 | 67.88 | 3,108,764 | +0.13(+0.18%) |
Nov 17, 2014 | 68.25 | 68.25 | 67.12 | 67.76 | 3,509,800 | -0.52(-0.76%) |
Nov 14, 2014 | 67.98 | 68.44 | 67.98 | 68.28 | 2,943,765 | +0.13(+0.20%) |
Nov 13, 2014 | 68.48 | 68.75 | 67.81 | 68.14 | 3,152,088 | +0.03(+0.04%) |
Nov 12, 2014 | 68.43 | 68.48 | 67.86 | 68.12 | 2,883,950 | -0.51(-0.74%) |
Nov 11, 2014 | 68.67 | 69.49 | 68.33 | 68.63 | 4,243,752 | -0.89(-1.27%) |
Nov 10, 2014 | 68.98 | 69.56 | 68.93 | 69.51 | 2,642,965 | +0.53(+0.77%) |
Nov 07, 2014 | 68.66 | 69.43 | 68.48 | 68.98 | 2,472,926 | +0.43(+0.63%) |
Nov 06, 2014 | 68.14 | 68.74 | 67.84 | 68.54 | 2,889,780 | +0.65(+0.96%) |
Nov 05, 2014 | 68.80 | 68.88 | 67.66 | 67.89 | 4,753,247 | -0.72(-1.06%) |
Nov 04, 2014 | 68.87 | 68.92 | 68.09 | 68.62 | 2,643,464 | -0.17(-0.24%) |