Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 61.95 | 62.29 | 60.80 | 60.88 | 5,938,039 | -1.46(-2.33%) |
Jan 29, 2015 | 61.70 | 62.57 | 61.45 | 62.33 | 5,504,951 | +0.42(+0.69%) |
Jan 28, 2015 | 63.75 | 63.90 | 61.89 | 61.91 | 5,297,185 | -1.93(-3.02%) |
Jan 27, 2015 | 64.26 | 64.51 | 63.78 | 63.84 | 3,854,943 | -1.18(-1.82%) |
Jan 26, 2015 | 64.22 | 65.11 | 63.61 | 65.02 | 5,168,520 | +0.49(+0.76%) |
Jan 23, 2015 | 63.72 | 65.46 | 63.72 | 64.53 | 5,799,674 | +1.16(+1.84%) |
Jan 22, 2015 | 64.00 | 64.16 | 62.16 | 63.36 | 9,115,605 | -0.84(-1.31%) |
Jan 21, 2015 | 64.10 | 64.53 | 63.70 | 64.20 | 2,990,269 | -0.15(-0.23%) |
Jan 20, 2015 | 63.72 | 64.55 | 63.56 | 64.35 | 3,963,618 | +0.62(+0.97%) |
Jan 16, 2015 | 63.73 | 64.20 | 62.82 | 63.74 | 5,639,819 | -0.25(-0.39%) |
Jan 15, 2015 | 63.82 | 65.18 | 63.73 | 63.99 | 4,712,576 | +0.17(+0.26%) |
Jan 14, 2015 | 64.40 | 64.40 | 62.79 | 63.82 | 4,989,850 | -1.36(-2.09%) |
Jan 13, 2015 | 66.32 | 66.56 | 64.55 | 65.19 | 4,749,399 | -0.56(-0.85%) |
Jan 12, 2015 | 66.35 | 66.52 | 65.40 | 65.74 | 2,863,539 | -0.26(-0.39%) |
Jan 09, 2015 | 67.27 | 67.38 | 65.99 | 66.00 | 3,300,948 | -1.16(-1.73%) |
Jan 08, 2015 | 67.12 | 67.68 | 67.01 | 67.17 | 2,418,635 | +0.65(+0.98%) |
Jan 07, 2015 | 66.66 | 66.91 | 66.28 | 66.52 | 2,927,584 | +0.75(+1.14%) |
Jan 06, 2015 | 67.13 | 67.17 | 65.58 | 65.77 | 3,526,360 | -1.25(-1.86%) |
Jan 05, 2015 | 67.83 | 68.32 | 66.69 | 67.02 | 3,227,573 | -1.58(-2.30%) |
Jan 02, 2015 | 68.84 | 69.22 | 67.96 | 68.60 | 1,786,119 | -0.05(-0.07%) |
Dec 31, 2014 | 69.71 | 68.65 | 68.65 | 68.65 | 1,831,736 | -0.63(-0.91%) |
Dec 30, 2014 | 69.09 | 69.62 | 68.94 | 69.28 | 2,488,128 | +0.01(+0.01%) |
Dec 29, 2014 | 68.99 | 69.82 | 68.88 | 69.27 | 1,925,528 | +0.07(+0.11%) |
Dec 26, 2014 | 69.34 | 69.67 | 69.17 | 69.19 | 1,151,587 | -0.02(-0.02%) |
Dec 24, 2014 | 69.49 | 69.21 | 69.21 | 69.21 | 1,251,381 | -0.04(-0.06%) |
Dec 23, 2014 | 69.34 | 69.66 | 69.19 | 69.25 | 2,030,842 | +0.32(+0.47%) |
Dec 22, 2014 | 68.52 | 68.96 | 68.25 | 68.93 | 2,460,990 | +0.38(+0.56%) |
Dec 19, 2014 | 68.57 | 68.97 | 67.96 | 68.55 | 4,878,946 | +0.22(+0.33%) |
Dec 18, 2014 | 66.81 | 68.33 | 66.80 | 68.32 | 5,215,225 | +2.12(+3.20%) |
Dec 17, 2014 | 65.21 | 66.21 | 64.99 | 66.20 | 6,099,914 | +1.15(+1.76%) |
Dec 16, 2014 | 65.59 | 66.47 | 64.63 | 65.05 | 4,678,487 | -1.15(-1.73%) |
Dec 15, 2014 | 66.95 | 66.95 | 65.34 | 66.20 | 5,541,752 | -0.47(-0.70%) |
Dec 12, 2014 | 68.02 | 68.38 | 66.65 | 66.67 | 3,642,174 | -1.84(-2.68%) |
Dec 11, 2014 | 68.67 | 69.11 | 68.35 | 68.50 | 2,571,406 | -0.01(-0.01%) |
Dec 10, 2014 | 69.25 | 69.52 | 68.44 | 68.51 | 5,768,470 | -0.73(-1.06%) |
Dec 09, 2014 | 68.26 | 69.45 | 68.26 | 69.24 | 3,841,250 | +0.06(+0.08%) |
Dec 08, 2014 | 69.16 | 69.24 | 68.59 | 69.19 | 4,306,543 | +0.22(+0.31%) |
Dec 05, 2014 | 68.77 | 69.19 | 68.54 | 68.97 | 3,431,237 | +0.71(+1.04%) |
Dec 04, 2014 | 67.36 | 68.35 | 67.36 | 68.26 | 3,517,878 | -0.07(-0.11%) |
Dec 03, 2014 | 68.23 | 68.66 | 68.05 | 68.34 | 2,806,139 | -0.13(-0.19%) |
Dec 02, 2014 | 68.30 | 68.85 | 68.16 | 68.47 | 2,362,228 | +0.02(+0.04%) |
Dec 01, 2014 | 68.64 | 68.85 | 68.33 | 68.45 | 2,598,694 | -0.74(-1.07%) |
Nov 28, 2014 | 68.70 | 69.59 | 68.68 | 69.19 | 1,397,272 | +0.37(+0.54%) |
Nov 26, 2014 | 68.94 | 68.81 | 68.81 | 68.81 | 1,767,760 | +0.07(+0.11%) |
Nov 25, 2014 | 68.27 | 68.90 | 68.18 | 68.74 | 2,878,515 | +0.47(+0.68%) |
Nov 24, 2014 | 67.84 | 68.38 | 67.78 | 68.27 | 2,125,961 | +0.74(+1.10%) |
Nov 21, 2014 | 67.98 | 68.11 | 67.30 | 67.53 | 2,960,580 | +0.10(+0.15%) |
Nov 20, 2014 | 66.90 | 67.80 | 66.71 | 67.43 | 3,569,345 | +0.37(+0.56%) |
Nov 19, 2014 | 67.69 | 67.74 | 66.92 | 67.06 | 2,613,389 | -0.54(-0.80%) |
Nov 18, 2014 | 67.77 | 68.21 | 67.56 | 67.60 | 3,121,910 | +0.12(+0.18%) |
Nov 17, 2014 | 67.96 | 67.96 | 66.83 | 67.47 | 3,524,642 | -0.52(-0.76%) |
Nov 14, 2014 | 67.70 | 68.15 | 67.69 | 67.99 | 2,956,213 | +0.13(+0.20%) |
Nov 13, 2014 | 68.20 | 68.46 | 67.52 | 67.86 | 3,165,417 | +0.02(+0.04%) |
Nov 12, 2014 | 68.15 | 68.20 | 67.57 | 67.83 | 2,896,145 | -0.51(-0.74%) |
Nov 11, 2014 | 68.38 | 69.19 | 68.05 | 68.34 | 4,261,697 | -0.88(-1.27%) |
Nov 10, 2014 | 68.69 | 69.27 | 68.64 | 69.22 | 2,654,142 | +0.53(+0.77%) |
Nov 07, 2014 | 68.37 | 69.14 | 68.19 | 68.69 | 2,483,383 | +0.43(+0.63%) |
Nov 06, 2014 | 67.86 | 68.45 | 67.56 | 68.25 | 2,902,000 | +0.65(+0.96%) |
Nov 05, 2014 | 68.51 | 68.59 | 67.37 | 67.61 | 4,773,347 | -0.72(-1.05%) |
Nov 04, 2014 | 68.58 | 68.63 | 67.80 | 68.33 | 2,654,643 | -0.17(-0.24%) |