Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 61.47 | 61.74 | 58.52 | 58.81 | 1,218,671 | -3.64(-5.83%) |
Jan 29, 2015 | 60.36 | 62.50 | 56.98 | 62.45 | 2,781,139 | +2.72(+4.55%) |
Jan 28, 2015 | 62.00 | 62.49 | 59.30 | 59.73 | 1,297,843 | -1.28(-2.10%) |
Jan 27, 2015 | 60.72 | 61.65 | 59.60 | 61.01 | 786,837 | +0.26(+0.43%) |
Jan 26, 2015 | 60.43 | 61.27 | 59.66 | 60.75 | 659,599 | +0.91(+1.52%) |
Jan 23, 2015 | 60.12 | 60.70 | 58.66 | 59.84 | 522,087 | -0.43(-0.71%) |
Jan 22, 2015 | 60.49 | 60.91 | 57.80 | 60.27 | 1,315,433 | -1.16(-1.89%) |
Jan 21, 2015 | 61.81 | 62.73 | 60.71 | 61.43 | 513,316 | -0.77(-1.24%) |
Jan 20, 2015 | 60.86 | 62.69 | 60.41 | 62.20 | 605,586 | +1.46(+2.40%) |
Jan 16, 2015 | 58.89 | 60.83 | 58.72 | 60.74 | 572,425 | +1.64(+2.77%) |
Jan 15, 2015 | 61.41 | 61.49 | 59.02 | 59.10 | 670,509 | -1.83(-3.00%) |
Jan 14, 2015 | 61.14 | 62.45 | 60.41 | 60.93 | 492,017 | -1.03(-1.66%) |
Jan 13, 2015 | 63.95 | 64.61 | 61.39 | 61.96 | 689,949 | -1.26(-1.99%) |
Jan 12, 2015 | 62.88 | 63.95 | 61.77 | 63.22 | 738,741 | +1.16(+1.87%) |
Jan 09, 2015 | 60.52 | 62.50 | 60.52 | 62.06 | 610,381 | +1.40(+2.30%) |
Jan 08, 2015 | 58.43 | 60.72 | 57.91 | 60.66 | 825,984 | +2.98(+5.16%) |
Jan 07, 2015 | 57.92 | 58.74 | 57.35 | 57.69 | 527,115 | +0.36(+0.63%) |
Jan 06, 2015 | 58.37 | 58.40 | 56.20 | 57.33 | 874,768 | -0.83(-1.43%) |
Jan 05, 2015 | 59.31 | 59.89 | 57.83 | 58.16 | 1,104,693 | -2.24(-3.71%) |
Jan 02, 2015 | 62.08 | 62.20 | 59.40 | 60.40 | 530,761 | -1.42(-2.30%) |
Dec 31, 2014 | 61.71 | 61.82 | 61.82 | 61.82 | 523,300 | +0.32(+0.52%) |
Dec 30, 2014 | 61.01 | 61.69 | 60.59 | 61.50 | 296,011 | +0.45(+0.73%) |
Dec 29, 2014 | 61.97 | 62.22 | 60.31 | 61.05 | 467,598 | -1.84(-2.92%) |
Dec 26, 2014 | 62.46 | 63.17 | 62.27 | 62.89 | 167,982 | +0.43(+0.69%) |
Dec 24, 2014 | 62.23 | 62.46 | 62.46 | 62.46 | 218,300 | +0.43(+0.69%) |
Dec 23, 2014 | 63.85 | 63.99 | 61.73 | 62.03 | 385,728 | -1.42(-2.24%) |
Dec 22, 2014 | 60.97 | 63.49 | 60.97 | 63.45 | 433,928 | +2.44(+4.00%) |
Dec 19, 2014 | 60.85 | 61.25 | 59.77 | 61.01 | 522,175 | +0.16(+0.26%) |
Dec 18, 2014 | 60.24 | 60.94 | 59.62 | 60.85 | 568,135 | +1.97(+3.35%) |
Dec 17, 2014 | 58.63 | 59.27 | 57.81 | 58.88 | 827,940 | +0.74(+1.27%) |
Dec 16, 2014 | 58.89 | 60.35 | 57.99 | 58.14 | 692,043 | -1.02(-1.72%) |
Dec 15, 2014 | 60.00 | 61.08 | 58.71 | 59.16 | 620,562 | +0.09(+0.15%) |
Dec 12, 2014 | 57.87 | 60.44 | 57.50 | 59.07 | 680,634 | +0.30(+0.51%) |
Dec 11, 2014 | 58.55 | 60.50 | 58.28 | 58.77 | 786,757 | +0.95(+1.64%) |
Dec 10, 2014 | 59.96 | 60.81 | 57.38 | 57.82 | 921,254 | -2.58(-4.27%) |
Dec 09, 2014 | 56.59 | 61.35 | 56.59 | 60.40 | 1,679,468 | +3.27(+5.72%) |
Dec 08, 2014 | 58.70 | 59.14 | 56.29 | 57.13 | 514,894 | -1.64(-2.79%) |
Dec 05, 2014 | 58.05 | 59.22 | 57.73 | 58.77 | 610,423 | +1.45(+2.53%) |
Dec 04, 2014 | 57.26 | 57.77 | 56.71 | 57.32 | 407,456 | +0.19(+0.33%) |
Dec 03, 2014 | 56.00 | 57.73 | 55.37 | 57.13 | 571,923 | +1.32(+2.37%) |
Dec 02, 2014 | 54.65 | 55.97 | 54.27 | 55.81 | 504,693 | +1.28(+2.35%) |
Dec 01, 2014 | 56.70 | 57.19 | 54.33 | 54.53 | 552,414 | -2.07(-3.66%) |
Nov 28, 2014 | 57.00 | 57.48 | 56.44 | 56.60 | 333,979 | -0.21(-0.37%) |
Nov 26, 2014 | 55.38 | 56.81 | 56.81 | 56.81 | 514,800 | +1.57(+2.84%) |
Nov 25, 2014 | 56.10 | 56.50 | 55.06 | 55.24 | 444,614 | -0.72(-1.29%) |
Nov 24, 2014 | 54.45 | 56.00 | 54.28 | 55.96 | 692,719 | +1.71(+3.15%) |
Nov 21, 2014 | 55.50 | 55.50 | 53.99 | 54.25 | 544,459 | -0.54(-0.99%) |
Nov 20, 2014 | 53.60 | 55.26 | 53.15 | 54.79 | 626,639 | +1.12(+2.09%) |
Nov 19, 2014 | 54.45 | 54.49 | 52.76 | 53.67 | 426,057 | -1.08(-1.97%) |
Nov 18, 2014 | 54.43 | 55.54 | 54.33 | 54.75 | 482,275 | +0.48(+0.88%) |
Nov 17, 2014 | 54.18 | 55.39 | 53.31 | 54.27 | 528,550 | -0.30(-0.55%) |
Nov 14, 2014 | 53.52 | 54.91 | 52.91 | 54.57 | 665,808 | +1.32(+2.48%) |
Nov 13, 2014 | 52.77 | 54.24 | 52.34 | 53.25 | 895,028 | +0.38(+0.72%) |
Nov 12, 2014 | 52.22 | 52.99 | 52.13 | 52.87 | 294,251 | +0.20(+0.38%) |
Nov 11, 2014 | 52.56 | 52.98 | 52.18 | 52.67 | 436,153 | +0.07(+0.13%) |
Nov 10, 2014 | 52.55 | 53.28 | 52.29 | 52.60 | 882,494 | -0.47(-0.89%) |
Nov 07, 2014 | 53.50 | 54.15 | 52.00 | 53.07 | 732,909 | +0.78(+1.49%) |
Nov 06, 2014 | 52.34 | 52.83 | 51.73 | 52.29 | 601,062 | +0.04(+0.08%) |
Nov 05, 2014 | 51.39 | 52.40 | 50.94 | 52.25 | 802,217 | +1.46(+2.87%) |
Nov 04, 2014 | 51.31 | 51.97 | 50.68 | 50.79 | 549,904 | -0.91(-1.76%) |