Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 60.54 | 60.91 | 59.34 | 59.69 | 8,105,729 | -0.09(-0.15%) |
Jan 29, 2015 | 58.84 | 59.82 | 58.44 | 59.78 | 5,327,323 | +0.95(+1.61%) |
Jan 28, 2015 | 59.78 | 60.01 | 58.66 | 58.84 | 3,745,492 | -0.63(-1.06%) |
Jan 27, 2015 | 59.49 | 59.81 | 59.24 | 59.47 | 4,416,639 | -0.31(-0.53%) |
Jan 26, 2015 | 59.58 | 59.83 | 58.91 | 59.78 | 4,181,433 | -0.02(-0.03%) |
Jan 23, 2015 | 60.07 | 60.41 | 59.73 | 59.80 | 3,501,843 | -0.27(-0.46%) |
Jan 22, 2015 | 60.26 | 60.26 | 59.39 | 60.07 | 5,527,225 | +0.18(+0.30%) |
Jan 21, 2015 | 59.38 | 60.11 | 58.95 | 59.89 | 6,141,924 | +0.17(+0.29%) |
Jan 20, 2015 | 58.76 | 59.77 | 58.76 | 59.72 | 7,428,518 | +1.12(+1.91%) |
Jan 16, 2015 | 57.69 | 58.76 | 57.57 | 58.60 | 5,142,364 | +0.78(+1.35%) |
Jan 15, 2015 | 57.84 | 59.09 | 57.81 | 57.82 | 4,804,317 | -0.02(-0.03%) |
Jan 14, 2015 | 57.01 | 57.93 | 56.96 | 57.84 | 4,072,205 | +0.32(+0.55%) |
Jan 13, 2015 | 58.09 | 58.70 | 57.05 | 57.52 | 4,058,571 | -0.03(-0.06%) |
Jan 12, 2015 | 58.22 | 58.54 | 57.44 | 57.55 | 6,993,054 | -0.42(-0.73%) |
Jan 09, 2015 | 58.06 | 58.13 | 57.21 | 57.98 | 9,820,443 | -0.78(-1.33%) |
Jan 08, 2015 | 58.03 | 59.27 | 57.75 | 58.76 | 9,012,394 | +1.36(+2.37%) |
Jan 07, 2015 | 58.06 | 58.47 | 56.75 | 57.40 | 10,907,551 | -0.41(-0.70%) |
Jan 06, 2015 | 57.97 | 58.79 | 57.37 | 57.80 | 6,184,654 | +0.29(+0.50%) |
Jan 05, 2015 | 57.81 | 58.11 | 57.33 | 57.51 | 5,807,821 | -0.57(-0.98%) |
Jan 02, 2015 | 57.84 | 58.71 | 57.80 | 58.08 | 3,794,863 | +0.89(+1.55%) |
Dec 31, 2014 | 57.98 | 57.20 | 57.20 | 57.20 | 3,004,621 | -0.54(-0.93%) |
Dec 30, 2014 | 57.93 | 58.17 | 57.57 | 57.74 | 3,288,176 | -0.38(-0.66%) |
Dec 29, 2014 | 57.97 | 58.36 | 57.94 | 58.12 | 2,098,311 | -0.24(-0.41%) |
Dec 26, 2014 | 58.27 | 58.85 | 58.25 | 58.36 | 1,734,769 | +0.19(+0.33%) |
Dec 24, 2014 | 58.07 | 58.17 | 58.17 | 58.17 | 1,817,729 | +0.35(+0.60%) |
Dec 23, 2014 | 59.42 | 59.47 | 57.21 | 57.82 | 5,760,952 | -1.39(-2.35%) |
Dec 22, 2014 | 60.02 | 59.35 | 58.24 | 59.21 | 5,569,810 | -0.81(-1.35%) |
Dec 19, 2014 | 59.89 | 60.24 | 59.14 | 60.02 | 10,024,973 | -0.04(-0.07%) |
Dec 18, 2014 | 59.03 | 60.09 | 58.79 | 60.07 | 7,079,522 | +1.80(+3.09%) |
Dec 17, 2014 | 57.67 | 58.61 | 57.40 | 58.27 | 6,653,364 | +0.85(+1.47%) |
Dec 16, 2014 | 57.53 | 59.15 | 57.23 | 57.42 | 5,942,108 | -0.34(-0.59%) |
Dec 15, 2014 | 57.77 | 58.63 | 57.55 | 57.76 | 6,898,017 | +0.10(+0.17%) |
Dec 12, 2014 | 59.24 | 59.40 | 57.59 | 57.66 | 9,461,834 | -1.71(-2.88%) |
Dec 11, 2014 | 61.04 | 62.26 | 59.31 | 59.37 | 13,148,376 | +0.46(+0.79%) |
Dec 10, 2014 | 59.61 | 59.86 | 58.86 | 58.90 | 4,966,534 | -0.96(-1.61%) |
Dec 09, 2014 | 59.84 | 59.91 | 59.30 | 59.87 | 4,548,835 | -0.51(-0.85%) |
Dec 08, 2014 | 59.67 | 60.41 | 59.54 | 60.38 | 5,928,511 | +0.81(+1.36%) |
Dec 05, 2014 | 59.77 | 59.87 | 59.43 | 59.57 | 6,980,853 | -0.44(-0.73%) |
Dec 04, 2014 | 58.85 | 60.05 | 58.73 | 60.01 | 7,863,326 | +1.04(+1.76%) |
Dec 03, 2014 | 58.27 | 59.00 | 58.03 | 58.97 | 7,747,736 | +0.62(+1.07%) |
Dec 02, 2014 | 56.90 | 58.67 | 56.87 | 58.35 | 10,148,222 | +1.55(+2.73%) |
Dec 01, 2014 | 56.35 | 57.01 | 56.04 | 56.80 | 5,612,563 | +0.32(+0.57%) |
Nov 28, 2014 | 56.15 | 56.83 | 56.04 | 56.48 | 2,699,253 | +0.66(+1.19%) |
Nov 26, 2014 | 55.57 | 55.81 | 55.81 | 55.81 | 2,862,170 | +0.39(+0.70%) |
Nov 25, 2014 | 55.43 | 55.73 | 55.34 | 55.42 | 5,283,117 | -0.07(-0.12%) |
Nov 24, 2014 | 56.05 | 56.10 | 55.42 | 55.49 | 5,517,230 | -0.36(-0.64%) |
Nov 21, 2014 | 55.92 | 55.96 | 55.57 | 55.85 | 7,106,912 | +0.46(+0.84%) |
Nov 20, 2014 | 55.51 | 55.61 | 55.18 | 55.38 | 2,976,371 | -0.34(-0.61%) |
Nov 19, 2014 | 56.09 | 56.09 | 55.47 | 55.72 | 3,770,592 | -0.47(-0.84%) |
Nov 18, 2014 | 55.70 | 56.38 | 55.56 | 56.19 | 4,469,363 | +0.41(+0.73%) |
Nov 17, 2014 | 55.60 | 55.84 | 55.50 | 55.79 | 3,991,626 | -0.03(-0.06%) |
Nov 14, 2014 | 56.11 | 56.14 | 55.65 | 55.82 | 2,814,366 | -0.29(-0.52%) |
Nov 13, 2014 | 56.11 | 56.51 | 55.88 | 56.11 | 3,971,647 | +0.23(+0.42%) |
Nov 12, 2014 | 55.84 | 56.25 | 55.56 | 55.88 | 5,427,172 | +0.03(+0.06%) |
Nov 11, 2014 | 56.26 | 56.52 | 55.81 | 55.85 | 6,418,172 | -0.41(-0.73%) |
Nov 10, 2014 | 55.00 | 56.31 | 54.67 | 56.26 | 5,354,252 | +1.44(+2.63%) |
Nov 07, 2014 | 55.00 | 55.09 | 54.53 | 54.82 | 4,612,950 | -0.30(-0.54%) |
Nov 06, 2014 | 55.17 | 55.33 | 54.86 | 55.11 | 3,756,448 | -0.02(-0.04%) |
Nov 05, 2014 | 55.49 | 55.65 | 54.95 | 55.14 | 3,734,658 | -0.15(-0.27%) |
Nov 04, 2014 | 55.05 | 55.33 | 54.69 | 55.29 | 4,930,028 | +0.52(+0.95%) |