Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 57.31 | 58.14 | 56.71 | 57.48 | 34,492,116 | -0.11(-0.18%) |
Jan 29, 2015 | 58.01 | 58.03 | 56.57 | 57.59 | 34,491,540 | -0.24(-0.42%) |
Jan 28, 2015 | 59.76 | 59.79 | 57.75 | 57.83 | 27,110,498 | -1.97(-3.30%) |
Jan 27, 2015 | 59.99 | 60.23 | 59.57 | 59.80 | 18,699,518 | -0.53(-0.88%) |
Jan 26, 2015 | 59.58 | 60.45 | 59.49 | 60.34 | 16,229,608 | +0.57(+0.96%) |
Jan 23, 2015 | 60.68 | 60.81 | 59.69 | 59.76 | 22,365,654 | -1.30(-2.13%) |
Jan 22, 2015 | 60.70 | 61.13 | 60.05 | 61.07 | 20,614,062 | +0.66(+1.09%) |
Jan 21, 2015 | 60.32 | 60.49 | 59.84 | 60.41 | 21,711,500 | +0.51(+0.86%) |
Jan 20, 2015 | 59.93 | 60.35 | 59.43 | 59.90 | 25,432,440 | -0.02(-0.03%) |
Jan 16, 2015 | 58.51 | 59.92 | 59.92 | 59.92 | 26,938,436 | +1.42(+2.43%) |
Jan 15, 2015 | 59.01 | 59.61 | 58.20 | 58.49 | 28,528,478 | -0.51(-0.87%) |
Jan 14, 2015 | 58.49 | 59.11 | 57.38 | 59.01 | 35,300,648 | -0.17(-0.29%) |
Jan 13, 2015 | 59.76 | 60.12 | 58.59 | 59.18 | 26,565,710 | -0.22(-0.37%) |
Jan 12, 2015 | 59.99 | 60.06 | 59.06 | 59.40 | 23,066,896 | -1.16(-1.92%) |
Jan 09, 2015 | 60.69 | 61.01 | 60.08 | 60.56 | 22,034,270 | -0.09(-0.14%) |
Jan 08, 2015 | 60.00 | 60.67 | 59.84 | 60.64 | 23,518,790 | +0.99(+1.66%) |
Jan 07, 2015 | 59.61 | 60.15 | 59.18 | 59.65 | 20,667,818 | +0.60(+1.01%) |
Jan 06, 2015 | 59.34 | 60.11 | 58.53 | 59.05 | 25,336,214 | -0.32(-0.53%) |
Jan 05, 2015 | 60.56 | 60.76 | 58.85 | 59.37 | 28,110,878 | -1.67(-2.74%) |
Jan 02, 2015 | 60.66 | 61.18 | 60.37 | 61.04 | 15,543,404 | +0.25(+0.41%) |
Dec 31, 2014 | 60.77 | 60.79 | 60.79 | 60.79 | 17,241,840 | -0.37(-0.61%) |
Dec 30, 2014 | 61.00 | 61.41 | 60.83 | 61.16 | 13,291,881 | -0.03(-0.05%) |
Dec 29, 2014 | 61.37 | 61.72 | 61.08 | 61.20 | 15,043,737 | -0.09(-0.15%) |
Dec 26, 2014 | 61.80 | 62.09 | 60.90 | 61.29 | 16,097,875 | -0.37(-0.61%) |
Dec 24, 2014 | 61.95 | 61.66 | 61.66 | 61.66 | 10,456,702 | -0.53(-0.86%) |
Dec 23, 2014 | 61.49 | 62.58 | 61.18 | 62.20 | 20,812,022 | +0.83(+1.35%) |
Dec 22, 2014 | 61.12 | 61.59 | 60.79 | 61.37 | 27,166,286 | -0.20(-0.33%) |
Dec 19, 2014 | 59.32 | 61.57 | 58.92 | 61.57 | 58,504,352 | +1.63(+2.72%) |
Dec 18, 2014 | 59.42 | 59.94 | 58.13 | 59.94 | 34,702,496 | +1.41(+2.40%) |
Dec 17, 2014 | 57.36 | 59.11 | 57.30 | 58.53 | 35,416,780 | +1.72(+3.02%) |
Dec 16, 2014 | 56.80 | 58.65 | 56.67 | 56.82 | 40,104,216 | -0.32(-0.56%) |
Dec 15, 2014 | 57.55 | 58.26 | 56.88 | 57.14 | 32,502,636 | +0.20(+0.35%) |
Dec 12, 2014 | 58.33 | 58.52 | 56.94 | 56.94 | 37,364,024 | -1.71(-2.91%) |
Dec 11, 2014 | 58.43 | 60.19 | 58.42 | 58.65 | 32,723,438 | +0.35(+0.60%) |
Dec 10, 2014 | 59.65 | 59.66 | 57.99 | 58.30 | 33,881,264 | -1.78(-2.97%) |
Dec 09, 2014 | 59.99 | 60.53 | 59.68 | 60.09 | 24,146,636 | -0.21(-0.35%) |
Dec 08, 2014 | 61.09 | 61.24 | 60.08 | 60.30 | 23,929,548 | -1.39(-2.26%) |
Dec 05, 2014 | 61.78 | 62.20 | 61.38 | 61.69 | 17,994,184 | -0.36(-0.58%) |
Dec 04, 2014 | 61.89 | 62.21 | 61.20 | 62.05 | 19,595,166 | -0.38(-0.61%) |
Dec 03, 2014 | 62.25 | 62.68 | 61.81 | 62.43 | 24,666,802 | +0.50(+0.81%) |
Dec 02, 2014 | 60.70 | 62.25 | 60.50 | 61.93 | 31,739,366 | +1.21(+1.99%) |
Dec 01, 2014 | 59.42 | 61.07 | 59.36 | 60.72 | 41,892,336 | +1.19(+2.00%) |
Nov 28, 2014 | 60.16 | 60.40 | 59.25 | 59.53 | 29,742,204 | -2.59(-4.17%) |
Nov 26, 2014 | 62.23 | 62.12 | 62.12 | 62.12 | 14,937,646 | -0.20(-0.32%) |
Nov 25, 2014 | 63.13 | 63.14 | 62.05 | 62.32 | 20,880,412 | -0.62(-0.98%) |
Nov 24, 2014 | 63.35 | 63.65 | 62.63 | 62.94 | 15,467,583 | -0.72(-1.13%) |
Nov 21, 2014 | 63.91 | 63.91 | 63.19 | 63.66 | 18,819,926 | +0.65(+1.03%) |
Nov 20, 2014 | 62.71 | 63.06 | 62.64 | 63.01 | 12,808,755 | +0.14(+0.22%) |
Nov 19, 2014 | 62.52 | 62.95 | 61.89 | 62.87 | 12,670,818 | +0.49(+0.78%) |
Nov 18, 2014 | 62.52 | 62.96 | 62.16 | 62.38 | 14,087,673 | -0.16(-0.25%) |
Nov 17, 2014 | 62.37 | 62.56 | 61.93 | 62.54 | 13,237,044 | +0.01(+0.02%) |
Nov 14, 2014 | 62.38 | 62.54 | 62.24 | 62.53 | 14,223,522 | +0.28(+0.45%) |
Nov 13, 2014 | 62.44 | 62.60 | 61.70 | 62.24 | 18,789,520 | -0.47(-0.75%) |
Nov 12, 2014 | 63.06 | 63.39 | 62.54 | 62.72 | 17,623,678 | -0.68(-1.07%) |
Nov 11, 2014 | 62.98 | 63.46 | 62.87 | 63.39 | 12,130,364 | +0.09(+0.13%) |
Nov 10, 2014 | 63.70 | 63.85 | 63.17 | 63.31 | 13,814,937 | -0.20(-0.32%) |
Nov 07, 2014 | 62.99 | 63.89 | 62.94 | 63.51 | 20,125,746 | +0.67(+1.07%) |
Nov 06, 2014 | 62.14 | 62.95 | 61.55 | 62.84 | 22,560,486 | +0.78(+1.25%) |
Nov 05, 2014 | 62.25 | 62.52 | 61.79 | 62.06 | 19,115,726 | +0.36(+0.58%) |
Nov 04, 2014 | 61.69 | 61.95 | 61.29 | 61.71 | 20,673,160 | -0.48(-0.78%) |