Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 65.94 | 66.25 | 65.68 | 66.10 | 52,622 | +1.02(+1.56%) |
Jan 29, 2015 | 65.23 | 65.41 | 64.93 | 65.08 | 28,913 | -0.44(-0.67%) |
Jan 28, 2015 | 64.65 | 65.77 | 64.64 | 65.52 | 80,223 | +1.03(+1.60%) |
Jan 27, 2015 | 65.12 | 65.19 | 64.41 | 64.48 | 59,449 | +0.08(+0.12%) |
Jan 26, 2015 | 64.69 | 64.78 | 64.28 | 64.40 | 96,842 | -0.18(-0.28%) |
Jan 23, 2015 | 64.34 | 64.83 | 64.34 | 64.59 | 49,704 | +0.81(+1.28%) |
Jan 22, 2015 | 64.25 | 64.31 | 63.53 | 63.77 | 68,118 | -0.22(-0.34%) |
Jan 21, 2015 | 64.87 | 64.98 | 63.86 | 63.99 | 155,260 | -0.66(-1.03%) |
Jan 20, 2015 | 64.44 | 64.77 | 64.37 | 64.66 | 97,467 | +0.70(+1.09%) |
Jan 16, 2015 | 64.51 | 64.61 | 63.91 | 63.96 | 114,392 | -0.74(-1.15%) |
Jan 15, 2015 | 63.83 | 64.79 | 63.80 | 64.70 | 96,389 | +0.96(+1.51%) |
Jan 14, 2015 | 64.22 | 64.38 | 63.73 | 63.74 | 65,643 | +0.45(+0.72%) |
Jan 13, 2015 | 63.18 | 63.65 | 63.08 | 63.29 | 103,664 | -0.04(-0.06%) |
Jan 12, 2015 | 63.03 | 63.56 | 63.01 | 63.33 | 72,162 | +0.34(+0.53%) |
Jan 09, 2015 | 62.18 | 63.01 | 62.18 | 62.99 | 68,269 | +0.56(+0.89%) |
Jan 08, 2015 | 62.72 | 62.72 | 62.31 | 62.43 | 98,073 | -0.67(-1.06%) |
Jan 07, 2015 | 62.90 | 63.36 | 62.65 | 63.10 | 63,212 | -0.13(-0.21%) |
Jan 06, 2015 | 62.92 | 63.62 | 62.65 | 63.23 | 152,057 | +0.99(+1.58%) |
Jan 05, 2015 | 61.70 | 62.41 | 61.68 | 62.25 | 293,639 | +0.93(+1.52%) |
Jan 02, 2015 | 61.11 | 61.55 | 60.93 | 61.32 | 88,275 | +0.48(+0.80%) |
Dec 31, 2014 | 60.71 | 60.83 | 60.83 | 60.83 | 56,763 | +0.15(+0.24%) |
Dec 30, 2014 | 60.82 | 60.89 | 60.65 | 60.68 | 31,680 | +0.22(+0.37%) |
Dec 29, 2014 | 60.37 | 60.62 | 60.32 | 60.46 | 35,931 | +0.43(+0.72%) |
Dec 26, 2014 | 60.10 | 60.10 | 59.89 | 60.03 | 14,478 | +0.17(+0.29%) |
Dec 24, 2014 | 59.55 | 59.86 | 59.86 | 59.86 | 29,276 | +0.22(+0.37%) |
Dec 23, 2014 | 60.40 | 60.52 | 59.63 | 59.64 | 68,554 | -1.11(-1.83%) |
Dec 22, 2014 | 60.48 | 60.77 | 60.39 | 60.75 | 61,979 | +0.15(+0.24%) |
Dec 19, 2014 | 60.10 | 60.66 | 60.09 | 60.60 | 68,112 | +0.53(+0.88%) |
Dec 18, 2014 | 60.22 | 60.28 | 59.89 | 60.07 | 38,090 | -0.84(-1.37%) |
Dec 17, 2014 | 61.16 | 61.25 | 60.52 | 60.91 | 256,959 | -0.52(-0.84%) |
Dec 16, 2014 | 61.29 | 61.42 | 60.94 | 61.42 | 64,204 | +0.67(+1.10%) |
Dec 15, 2014 | 60.59 | 61.04 | 60.51 | 60.75 | 40,821 | -0.11(-0.18%) |
Dec 12, 2014 | 60.52 | 60.87 | 60.34 | 60.86 | 103,349 | +0.85(+1.42%) |
Dec 11, 2014 | 59.69 | 60.05 | 59.59 | 60.01 | 30,650 | +0.09(+0.14%) |
Dec 10, 2014 | 59.50 | 59.99 | 59.46 | 59.92 | 17,982 | +0.44(+0.73%) |
Dec 09, 2014 | 59.62 | 59.72 | 59.42 | 59.49 | 59,043 | +0.27(+0.46%) |
Dec 08, 2014 | 58.75 | 59.32 | 58.69 | 59.21 | 51,179 | +0.59(+1.00%) |
Dec 05, 2014 | 58.82 | 58.82 | 58.30 | 58.63 | 50,154 | -0.27(-0.45%) |
Dec 04, 2014 | 58.46 | 58.89 | 58.44 | 58.89 | 21,224 | +0.49(+0.84%) |
Dec 03, 2014 | 58.23 | 58.43 | 58.18 | 58.40 | 17,715 | +0.20(+0.35%) |
Dec 02, 2014 | 58.50 | 58.50 | 58.20 | 58.20 | 51,438 | -0.62(-1.05%) |
Dec 01, 2014 | 59.32 | 59.36 | 58.75 | 58.82 | 81,037 | -0.19(-0.33%) |
Nov 28, 2014 | 58.95 | 59.13 | 58.94 | 59.01 | 60,065 | +0.35(+0.60%) |
Nov 26, 2014 | 58.68 | 58.66 | 58.66 | 58.66 | 28,897 | +0.17(+0.29%) |
Nov 25, 2014 | 58.11 | 58.54 | 58.11 | 58.49 | 74,976 | +0.41(+0.71%) |
Nov 24, 2014 | 57.83 | 58.10 | 57.79 | 58.08 | 22,891 | +0.10(+0.17%) |
Nov 21, 2014 | 57.81 | 58.05 | 57.77 | 57.98 | 24,409 | +0.33(+0.58%) |
Nov 20, 2014 | 57.96 | 57.96 | 57.57 | 57.65 | 162,726 | +0.16(+0.27%) |
Nov 19, 2014 | 57.51 | 57.80 | 57.47 | 57.49 | 46,041 | -0.20(-0.35%) |
Nov 18, 2014 | 57.72 | 57.78 | 57.68 | 57.69 | 22,116 | +0.07(+0.12%) |
Nov 17, 2014 | 57.90 | 57.90 | 57.50 | 57.62 | 26,858 | -0.07(-0.12%) |
Nov 14, 2014 | 57.48 | 57.80 | 57.41 | 57.69 | 25,409 | +0.25(+0.43%) |
Nov 13, 2014 | 57.45 | 57.62 | 57.30 | 57.45 | 34,804 | +0.07(+0.13%) |
Nov 12, 2014 | 57.67 | 57.72 | 57.34 | 57.37 | 14,371 | -0.08(-0.14%) |
Nov 11, 2014 | 57.27 | 57.45 | 57.25 | 57.45 | 28,539 | +0.05(+0.09%) |
Nov 10, 2014 | 57.81 | 57.81 | 57.32 | 57.40 | 32,933 | -0.40(-0.69%) |
Nov 07, 2014 | 57.45 | 57.83 | 57.43 | 57.80 | 24,061 | +0.54(+0.94%) |
Nov 06, 2014 | 57.31 | 57.49 | 57.20 | 57.26 | 36,556 | -0.38(-0.67%) |
Nov 05, 2014 | 57.52 | 57.66 | 57.44 | 57.64 | 24,767 | -0.01(-0.01%) |
Nov 04, 2014 | 57.78 | 57.88 | 57.62 | 57.65 | 30,696 | +0.06(+0.11%) |