Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 62.00 | 62.34 | 60.85 | 60.93 | 5,933,032 | -1.46(-2.33%) |
Jan 29, 2015 | 61.75 | 62.63 | 61.50 | 62.39 | 5,500,310 | +0.42(+0.69%) |
Jan 28, 2015 | 63.80 | 63.95 | 61.95 | 61.96 | 5,292,719 | -1.93(-3.02%) |
Jan 27, 2015 | 64.32 | 64.57 | 63.83 | 63.89 | 3,851,692 | -1.18(-1.82%) |
Jan 26, 2015 | 64.28 | 65.17 | 63.67 | 65.07 | 5,164,162 | +0.49(+0.76%) |
Jan 23, 2015 | 63.78 | 65.52 | 63.78 | 64.58 | 5,794,784 | +1.17(+1.84%) |
Jan 22, 2015 | 64.05 | 64.21 | 62.21 | 63.42 | 9,107,920 | -0.84(-1.31%) |
Jan 21, 2015 | 64.15 | 64.58 | 63.75 | 64.26 | 2,987,747 | -0.15(-0.23%) |
Jan 20, 2015 | 63.78 | 64.60 | 63.62 | 64.41 | 3,960,276 | +0.62(+0.97%) |
Jan 16, 2015 | 63.78 | 64.26 | 62.88 | 63.79 | 5,635,064 | -0.25(-0.39%) |
Jan 15, 2015 | 63.88 | 65.23 | 63.78 | 64.04 | 4,708,602 | +0.17(+0.26%) |
Jan 14, 2015 | 64.45 | 64.45 | 62.84 | 63.88 | 4,985,643 | -1.37(-2.09%) |
Jan 13, 2015 | 66.37 | 66.61 | 64.61 | 65.24 | 4,745,395 | -0.56(-0.85%) |
Jan 12, 2015 | 66.41 | 66.58 | 65.46 | 65.80 | 2,861,125 | -0.26(-0.39%) |
Jan 09, 2015 | 67.33 | 67.44 | 66.05 | 66.06 | 3,298,165 | -1.17(-1.73%) |
Jan 08, 2015 | 67.17 | 67.74 | 67.06 | 67.22 | 2,416,596 | +0.65(+0.98%) |
Jan 07, 2015 | 66.71 | 66.96 | 66.34 | 66.57 | 2,925,116 | +0.75(+1.14%) |
Jan 06, 2015 | 67.19 | 67.22 | 65.63 | 65.82 | 3,523,387 | -1.25(-1.86%) |
Jan 05, 2015 | 67.89 | 68.38 | 66.75 | 67.07 | 3,224,852 | -1.58(-2.30%) |
Jan 02, 2015 | 68.90 | 69.27 | 68.02 | 68.65 | 1,784,613 | -0.05(-0.07%) |
Dec 31, 2014 | 69.77 | 68.70 | 68.70 | 68.70 | 1,830,192 | -0.63(-0.91%) |
Dec 30, 2014 | 69.15 | 69.68 | 68.99 | 69.34 | 2,486,030 | +0.01(+0.01%) |
Dec 29, 2014 | 69.04 | 69.88 | 68.94 | 69.33 | 1,923,905 | +0.07(+0.11%) |
Dec 26, 2014 | 69.39 | 69.73 | 69.23 | 69.25 | 1,150,616 | -0.02(-0.02%) |
Dec 24, 2014 | 69.55 | 69.27 | 69.27 | 69.27 | 1,250,326 | -0.04(-0.06%) |
Dec 23, 2014 | 69.40 | 69.72 | 69.25 | 69.31 | 2,029,130 | +0.32(+0.47%) |
Dec 22, 2014 | 68.58 | 69.02 | 68.31 | 68.99 | 2,458,915 | +0.38(+0.56%) |
Dec 19, 2014 | 68.63 | 69.02 | 68.01 | 68.60 | 4,874,833 | +0.22(+0.33%) |
Dec 18, 2014 | 66.86 | 68.39 | 66.86 | 68.38 | 5,210,828 | +2.12(+3.20%) |
Dec 17, 2014 | 65.27 | 66.26 | 65.04 | 66.26 | 6,094,771 | +1.15(+1.76%) |
Dec 16, 2014 | 65.64 | 66.53 | 64.68 | 65.11 | 4,674,542 | -1.15(-1.73%) |
Dec 15, 2014 | 67.01 | 67.01 | 65.39 | 66.26 | 5,537,079 | -0.47(-0.70%) |
Dec 12, 2014 | 68.08 | 68.44 | 66.71 | 66.72 | 3,639,103 | -1.84(-2.68%) |
Dec 11, 2014 | 68.73 | 69.17 | 68.40 | 68.56 | 2,569,237 | -0.01(-0.01%) |
Dec 10, 2014 | 69.31 | 69.58 | 68.50 | 68.57 | 5,763,606 | -0.73(-1.06%) |
Dec 09, 2014 | 68.32 | 69.51 | 68.32 | 69.30 | 3,838,012 | +0.06(+0.08%) |
Dec 08, 2014 | 69.22 | 69.29 | 68.64 | 69.24 | 4,302,912 | +0.22(+0.31%) |
Dec 05, 2014 | 68.83 | 69.25 | 68.60 | 69.03 | 3,428,344 | +0.71(+1.04%) |
Dec 04, 2014 | 67.41 | 68.40 | 67.41 | 68.32 | 3,514,912 | -0.07(-0.11%) |
Dec 03, 2014 | 68.29 | 68.72 | 68.10 | 68.40 | 2,803,773 | -0.13(-0.19%) |
Dec 02, 2014 | 68.36 | 68.91 | 68.22 | 68.53 | 2,360,236 | +0.02(+0.04%) |
Dec 01, 2014 | 68.69 | 68.91 | 68.39 | 68.50 | 2,596,503 | -0.74(-1.07%) |
Nov 28, 2014 | 68.76 | 69.65 | 68.74 | 69.24 | 1,396,094 | +0.37(+0.54%) |
Nov 26, 2014 | 69.00 | 68.87 | 68.87 | 68.87 | 1,766,269 | +0.07(+0.11%) |
Nov 25, 2014 | 68.33 | 68.96 | 68.24 | 68.79 | 2,876,088 | +0.47(+0.68%) |
Nov 24, 2014 | 67.90 | 68.44 | 67.84 | 68.33 | 2,124,169 | +0.74(+1.10%) |
Nov 21, 2014 | 68.04 | 68.17 | 67.36 | 67.59 | 2,958,084 | +0.10(+0.15%) |
Nov 20, 2014 | 66.96 | 67.85 | 66.76 | 67.49 | 3,566,335 | +0.37(+0.56%) |
Nov 19, 2014 | 67.75 | 67.80 | 66.98 | 67.11 | 2,611,186 | -0.54(-0.80%) |
Nov 18, 2014 | 67.83 | 68.27 | 67.62 | 67.65 | 3,119,278 | +0.12(+0.18%) |
Nov 17, 2014 | 68.02 | 68.02 | 66.89 | 67.53 | 3,521,670 | -0.52(-0.76%) |
Nov 14, 2014 | 67.75 | 68.21 | 67.75 | 68.05 | 2,953,721 | +0.13(+0.20%) |
Nov 13, 2014 | 68.25 | 68.52 | 67.58 | 67.91 | 3,162,749 | +0.02(+0.04%) |
Nov 12, 2014 | 68.20 | 68.25 | 67.63 | 67.89 | 2,893,704 | -0.51(-0.74%) |
Nov 11, 2014 | 68.44 | 69.25 | 68.10 | 68.40 | 4,258,104 | -0.88(-1.27%) |
Nov 10, 2014 | 68.74 | 69.33 | 68.69 | 69.28 | 2,651,904 | +0.53(+0.77%) |
Nov 07, 2014 | 68.43 | 69.19 | 68.25 | 68.74 | 2,481,289 | +0.43(+0.63%) |
Nov 06, 2014 | 67.91 | 68.50 | 67.61 | 68.31 | 2,899,553 | +0.65(+0.96%) |
Nov 05, 2014 | 68.57 | 68.65 | 67.43 | 67.66 | 4,769,322 | -0.72(-1.05%) |
Nov 04, 2014 | 68.63 | 68.69 | 67.86 | 68.38 | 2,652,404 | -0.17(-0.24%) |