Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 65.86 | 66.17 | 65.20 | 65.32 | 892,892 | -1.76(-2.62%) |
Jan 29, 2015 | 67.09 | 67.21 | 66.31 | 67.08 | 1,058,961 | +1.56(+2.38%) |
Jan 28, 2015 | 66.40 | 66.55 | 65.34 | 65.52 | 1,162,625 | -0.33(-0.50%) |
Jan 27, 2015 | 65.83 | 66.08 | 65.50 | 65.85 | 617,260 | -0.77(-1.16%) |
Jan 26, 2015 | 67.03 | 67.04 | 66.47 | 66.62 | 1,015,967 | -0.44(-0.66%) |
Jan 23, 2015 | 67.25 | 67.37 | 66.79 | 67.06 | 1,038,597 | -0.26(-0.39%) |
Jan 22, 2015 | 66.95 | 67.49 | 66.77 | 67.32 | 866,524 | +0.58(+0.87%) |
Jan 21, 2015 | 65.25 | 66.85 | 65.21 | 66.74 | 1,681,498 | +3.28(+5.17%) |
Jan 20, 2015 | 63.60 | 63.68 | 63.33 | 63.46 | 818,847 | +0.46(+0.73%) |
Jan 16, 2015 | 62.95 | 63.02 | 62.54 | 63.00 | 895,531 | +0.32(+0.51%) |
Jan 15, 2015 | 62.18 | 63.35 | 62.67 | 62.68 | 648,457 | +0.50(+0.80%) |
Jan 14, 2015 | 62.00 | 62.37 | 61.70 | 62.18 | 675,737 | -1.08(-1.71%) |
Jan 13, 2015 | 62.71 | 63.69 | 62.63 | 63.26 | 1,185,357 | +2.22(+3.64%) |
Jan 12, 2015 | 61.40 | 61.47 | 60.94 | 61.04 | 494,270 | +0.09(+0.15%) |
Jan 09, 2015 | 61.24 | 61.45 | 60.94 | 60.95 | 800,747 | +0.33(+0.54%) |
Jan 08, 2015 | 60.41 | 60.85 | 60.35 | 60.62 | 641,638 | +1.05(+1.76%) |
Jan 07, 2015 | 58.83 | 59.74 | 58.80 | 59.57 | 1,012,076 | +2.87(+5.06%) |
Jan 06, 2015 | 57.26 | 57.60 | 56.58 | 56.70 | 896,480 | -0.92(-1.60%) |
Jan 05, 2015 | 58.10 | 58.19 | 57.49 | 57.62 | 791,708 | -0.87(-1.49%) |
Jan 02, 2015 | 59.00 | 59.00 | 58.38 | 58.49 | 540,632 | -0.33(-0.56%) |
Dec 31, 2014 | 58.64 | 58.82 | 58.82 | 58.82 | 781,600 | +0.20(+0.34%) |
Dec 30, 2014 | 58.41 | 58.70 | 58.40 | 58.62 | 665,014 | -1.13(-1.89%) |
Dec 29, 2014 | 59.67 | 59.88 | 59.48 | 59.75 | 812,203 | +0.23(+0.39%) |
Dec 26, 2014 | 59.98 | 60.72 | 59.46 | 59.52 | 825,699 | +0.37(+0.63%) |
Dec 24, 2014 | 58.92 | 59.15 | 59.15 | 59.15 | 200,100 | -0.02(-0.03%) |
Dec 23, 2014 | 59.28 | 59.38 | 58.79 | 59.17 | 832,222 | -0.77(-1.28%) |
Dec 22, 2014 | 59.20 | 60.44 | 59.20 | 59.94 | 1,786,135 | +1.69(+2.90%) |
Dec 19, 2014 | 58.20 | 58.89 | 58.20 | 58.25 | 1,309,475 | -0.21(-0.36%) |
Dec 18, 2014 | 58.10 | 58.49 | 58.00 | 58.46 | 641,538 | +0.83(+1.44%) |
Dec 17, 2014 | 56.85 | 58.04 | 56.72 | 57.63 | 1,051,008 | +0.81(+1.43%) |
Dec 16, 2014 | 56.34 | 57.44 | 56.03 | 56.82 | 930,929 | -0.23(-0.40%) |
Dec 15, 2014 | 57.56 | 57.74 | 56.62 | 57.05 | 1,078,198 | -0.70(-1.21%) |
Dec 12, 2014 | 58.18 | 58.32 | 57.71 | 57.75 | 717,881 | -0.65(-1.11%) |
Dec 11, 2014 | 58.48 | 58.64 | 58.28 | 58.40 | 914,411 | +0.21(+0.36%) |
Dec 10, 2014 | 59.13 | 59.13 | 58.13 | 58.19 | 616,859 | -0.72(-1.22%) |
Dec 09, 2014 | 58.82 | 58.95 | 58.33 | 58.91 | 873,301 | -1.29(-2.14%) |
Dec 08, 2014 | 60.64 | 60.95 | 60.18 | 60.20 | 861,575 | -1.21(-1.97%) |
Dec 05, 2014 | 61.17 | 61.41 | 60.82 | 61.41 | 1,135,144 | +0.73(+1.20%) |
Dec 04, 2014 | 60.63 | 60.78 | 60.29 | 60.68 | 1,000,643 | +1.81(+3.07%) |
Dec 03, 2014 | 59.05 | 59.26 | 58.86 | 58.87 | 1,032,430 | -1.07(-1.79%) |
Dec 02, 2014 | 60.29 | 60.29 | 59.80 | 59.94 | 662,248 | +0.41(+0.69%) |
Dec 01, 2014 | 59.95 | 60.08 | 59.30 | 59.53 | 818,707 | -2.19(-3.55%) |
Nov 28, 2014 | 61.68 | 61.85 | 61.46 | 61.72 | 221,648 | -0.47(-0.76%) |
Nov 26, 2014 | 61.94 | 62.19 | 62.19 | 62.19 | 450,300 | +0.22(+0.36%) |
Nov 25, 2014 | 62.15 | 62.48 | 61.94 | 61.97 | 597,590 | -0.58(-0.93%) |
Nov 24, 2014 | 62.59 | 62.71 | 62.30 | 62.55 | 1,081,769 | +0.00(+0.00%) |
Nov 21, 2014 | 62.08 | 62.85 | 62.08 | 62.55 | 791,964 | +1.78(+2.93%) |
Nov 20, 2014 | 60.22 | 60.92 | 60.16 | 60.77 | 738,553 | -0.06(-0.10%) |
Nov 19, 2014 | 60.58 | 60.99 | 60.46 | 60.83 | 541,774 | -0.49(-0.80%) |
Nov 18, 2014 | 61.53 | 61.54 | 61.03 | 61.32 | 967,705 | +0.11(+0.18%) |
Nov 17, 2014 | 61.05 | 61.42 | 60.88 | 61.21 | 690,902 | -1.96(-3.10%) |
Nov 14, 2014 | 62.46 | 63.17 | 62.46 | 63.17 | 824,330 | +1.70(+2.77%) |
Nov 13, 2014 | 60.93 | 61.53 | 60.89 | 61.47 | 500,538 | -0.08(-0.13%) |
Nov 12, 2014 | 61.41 | 61.75 | 61.25 | 61.55 | 480,319 | +0.58(+0.95%) |
Nov 11, 2014 | 61.39 | 61.42 | 60.87 | 60.97 | 809,499 | -1.71(-2.73%) |
Nov 10, 2014 | 62.11 | 63.23 | 62.11 | 62.68 | 1,063,536 | +0.52(+0.84%) |
Nov 07, 2014 | 62.12 | 62.18 | 61.77 | 62.16 | 481,049 | -0.33(-0.53%) |
Nov 06, 2014 | 62.52 | 62.69 | 62.19 | 62.49 | 516,077 | +0.61(+0.99%) |
Nov 05, 2014 | 61.84 | 62.06 | 61.65 | 61.88 | 485,970 | -0.24(-0.39%) |
Nov 04, 2014 | 61.80 | 62.18 | 61.73 | 62.12 | 461,923 | +0.32(+0.52%) |