Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 63.46 | 63.89 | 62.68 | 62.76 | 2,656,857 | -1.23(-1.92%) |
Jan 29, 2015 | 62.96 | 64.07 | 62.85 | 63.99 | 2,979,013 | +1.40(+2.23%) |
Jan 28, 2015 | 63.98 | 63.98 | 62.58 | 62.59 | 2,974,278 | -1.20(-1.88%) |
Jan 27, 2015 | 63.91 | 64.02 | 62.93 | 63.79 | 3,802,887 | -0.99(-1.52%) |
Jan 26, 2015 | 65.23 | 65.46 | 64.49 | 64.78 | 2,655,125 | -0.75(-1.14%) |
Jan 23, 2015 | 66.73 | 66.73 | 65.04 | 65.53 | 3,497,062 | -1.25(-1.88%) |
Jan 22, 2015 | 66.19 | 66.98 | 65.57 | 66.78 | 2,528,277 | +1.00(+1.53%) |
Jan 21, 2015 | 65.21 | 66.33 | 64.81 | 65.78 | 2,218,726 | -0.49(-0.74%) |
Jan 20, 2015 | 66.43 | 66.45 | 65.79 | 66.27 | 1,720,632 | +0.28(+0.42%) |
Jan 16, 2015 | 65.19 | 66.13 | 64.95 | 65.99 | 1,860,623 | +0.45(+0.69%) |
Jan 15, 2015 | 65.86 | 65.94 | 65.29 | 65.54 | 1,732,908 | -0.36(-0.55%) |
Jan 14, 2015 | 65.33 | 66.01 | 64.93 | 65.90 | 1,412,572 | -0.36(-0.54%) |
Jan 13, 2015 | 66.08 | 67.39 | 65.82 | 66.26 | 1,632,020 | +0.23(+0.35%) |
Jan 12, 2015 | 66.44 | 66.76 | 65.40 | 66.03 | 2,190,288 | -0.57(-0.85%) |
Jan 09, 2015 | 67.07 | 67.22 | 66.37 | 66.59 | 1,300,119 | -0.44(-0.66%) |
Jan 08, 2015 | 66.36 | 67.23 | 66.17 | 67.04 | 1,646,226 | +0.95(+1.44%) |
Jan 07, 2015 | 66.15 | 66.35 | 65.71 | 66.09 | 1,784,535 | +0.30(+0.46%) |
Jan 06, 2015 | 66.40 | 66.53 | 65.63 | 65.79 | 1,786,431 | -0.61(-0.92%) |
Jan 05, 2015 | 66.85 | 66.90 | 66.24 | 66.40 | 1,442,620 | -0.81(-1.20%) |
Jan 02, 2015 | 68.06 | 68.22 | 66.69 | 67.21 | 1,041,933 | -0.54(-0.80%) |
Dec 31, 2014 | 68.76 | 67.75 | 67.75 | 67.75 | 1,029,232 | -0.86(-1.26%) |
Dec 30, 2014 | 68.76 | 69.11 | 68.15 | 68.61 | 1,555,656 | -0.20(-0.30%) |
Dec 29, 2014 | 68.69 | 69.07 | 68.19 | 68.82 | 930,669 | -0.04(-0.06%) |
Dec 26, 2014 | 69.03 | 69.25 | 69.03 | 68.86 | 470,350 | +0.05(+0.08%) |
Dec 24, 2014 | 69.08 | 68.81 | 68.81 | 68.81 | 1,501,502 | -0.33(-0.48%) |
Dec 23, 2014 | 67.77 | 69.22 | 67.77 | 69.14 | 3,122,315 | +1.48(+2.18%) |
Dec 22, 2014 | 67.74 | 67.82 | 67.02 | 67.66 | 1,757,003 | -0.13(-0.20%) |
Dec 19, 2014 | 67.55 | 67.95 | 67.11 | 67.79 | 3,584,061 | +0.42(+0.62%) |
Dec 18, 2014 | 66.52 | 67.38 | 66.27 | 67.38 | 1,987,595 | +1.58(+2.41%) |
Dec 17, 2014 | 65.03 | 66.22 | 64.65 | 65.79 | 1,857,698 | +0.90(+1.38%) |
Dec 16, 2014 | 64.18 | 65.96 | 63.81 | 64.90 | 2,414,707 | +0.68(+1.05%) |
Dec 15, 2014 | 65.32 | 65.42 | 64.21 | 64.22 | 1,303,252 | -0.71(-1.10%) |
Dec 12, 2014 | 65.45 | 65.91 | 64.79 | 64.93 | 1,559,037 | -0.87(-1.32%) |
Dec 11, 2014 | 66.10 | 66.43 | 65.67 | 65.80 | 1,538,892 | +0.50(+0.76%) |
Dec 10, 2014 | 66.00 | 66.19 | 65.28 | 65.31 | 1,846,841 | -1.06(-1.59%) |
Dec 09, 2014 | 65.66 | 66.39 | 65.23 | 66.36 | 1,354,480 | +0.36(+0.55%) |
Dec 08, 2014 | 66.32 | 66.49 | 65.69 | 66.00 | 1,392,123 | -0.38(-0.58%) |
Dec 05, 2014 | 66.02 | 66.39 | 65.81 | 66.38 | 1,792,985 | +0.27(+0.40%) |
Dec 04, 2014 | 66.08 | 66.46 | 65.71 | 66.11 | 1,938,054 | -0.22(-0.33%) |
Dec 03, 2014 | 65.79 | 66.41 | 65.34 | 66.34 | 2,890,593 | +0.31(+0.47%) |
Dec 02, 2014 | 65.56 | 66.08 | 65.40 | 66.03 | 1,654,897 | +0.46(+0.71%) |
Dec 01, 2014 | 65.52 | 66.05 | 65.42 | 65.56 | 1,657,453 | -0.36(-0.54%) |
Nov 28, 2014 | 65.23 | 66.08 | 65.06 | 65.92 | 1,234,547 | +0.83(+1.27%) |
Nov 26, 2014 | 65.11 | 65.09 | 65.09 | 65.09 | 968,947 | -0.04(-0.07%) |
Nov 25, 2014 | 64.83 | 65.60 | 64.62 | 65.14 | 2,524,597 | +0.66(+1.02%) |
Nov 24, 2014 | 65.20 | 65.52 | 64.43 | 64.48 | 1,731,979 | -0.25(-0.38%) |
Nov 21, 2014 | 65.22 | 65.46 | 64.73 | 64.73 | 2,639,724 | +0.17(+0.26%) |
Nov 20, 2014 | 64.50 | 65.15 | 64.21 | 64.56 | 1,924,108 | +0.04(+0.06%) |
Nov 19, 2014 | 63.74 | 64.54 | 63.41 | 64.52 | 1,858,029 | +0.69(+1.08%) |
Nov 18, 2014 | 62.97 | 64.16 | 62.97 | 63.83 | 3,257,074 | +0.81(+1.28%) |
Nov 17, 2014 | 63.18 | 63.26 | 62.74 | 63.02 | 1,869,433 | -0.19(-0.29%) |
Nov 14, 2014 | 64.27 | 64.30 | 63.02 | 63.21 | 2,532,865 | -1.08(-1.68%) |
Nov 13, 2014 | 64.25 | 64.65 | 63.58 | 64.29 | 2,787,467 | -0.06(-0.10%) |
Nov 12, 2014 | 64.27 | 64.59 | 64.05 | 64.35 | 1,515,394 | -0.07(-0.11%) |
Nov 11, 2014 | 64.44 | 64.82 | 64.28 | 64.42 | 1,416,785 | -0.12(-0.18%) |
Nov 10, 2014 | 64.35 | 65.07 | 64.09 | 64.54 | 1,759,635 | +0.22(+0.34%) |
Nov 07, 2014 | 63.15 | 64.35 | 62.88 | 64.32 | 3,177,212 | +0.66(+1.04%) |
Nov 06, 2014 | 62.90 | 63.97 | 62.90 | 63.65 | 4,352,756 | +0.56(+0.88%) |
Nov 05, 2014 | 64.04 | 64.15 | 62.89 | 63.10 | 4,914,995 | -0.71(-1.11%) |
Nov 04, 2014 | 64.82 | 65.51 | 63.77 | 63.80 | 5,269,716 | -3.51(-5.21%) |