Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 62.01 | 62.35 | 60.85 | 60.94 | 5,932,273 | -1.46(-2.33%) |
Jan 29, 2015 | 61.76 | 62.64 | 61.51 | 62.39 | 5,499,606 | +0.42(+0.69%) |
Jan 28, 2015 | 63.81 | 63.96 | 61.95 | 61.97 | 5,292,041 | -1.93(-3.02%) |
Jan 27, 2015 | 64.33 | 64.58 | 63.84 | 63.90 | 3,851,199 | -1.18(-1.82%) |
Jan 26, 2015 | 64.28 | 65.17 | 63.68 | 65.08 | 5,163,501 | +0.49(+0.76%) |
Jan 23, 2015 | 63.78 | 65.52 | 63.78 | 64.59 | 5,794,042 | +1.17(+1.84%) |
Jan 22, 2015 | 64.06 | 64.22 | 62.22 | 63.43 | 9,106,754 | -0.84(-1.31%) |
Jan 21, 2015 | 64.16 | 64.59 | 63.76 | 64.27 | 2,987,365 | -0.15(-0.23%) |
Jan 20, 2015 | 63.78 | 64.61 | 63.63 | 64.42 | 3,959,769 | +0.62(+0.97%) |
Jan 16, 2015 | 63.79 | 64.27 | 62.89 | 63.80 | 5,634,343 | -0.25(-0.39%) |
Jan 15, 2015 | 63.88 | 65.24 | 63.79 | 64.05 | 4,708,000 | +0.17(+0.26%) |
Jan 14, 2015 | 64.46 | 64.46 | 62.85 | 63.88 | 4,985,005 | -1.37(-2.09%) |
Jan 13, 2015 | 66.38 | 66.62 | 64.62 | 65.25 | 4,744,788 | -0.56(-0.85%) |
Jan 12, 2015 | 66.41 | 66.59 | 65.47 | 65.81 | 2,860,759 | -0.26(-0.39%) |
Jan 09, 2015 | 67.34 | 67.45 | 66.06 | 66.07 | 3,297,743 | -1.17(-1.73%) |
Jan 08, 2015 | 67.18 | 67.75 | 67.07 | 67.23 | 2,416,286 | +0.65(+0.98%) |
Jan 07, 2015 | 66.72 | 66.97 | 66.35 | 66.58 | 2,924,741 | +0.75(+1.14%) |
Jan 06, 2015 | 67.20 | 67.23 | 65.64 | 65.83 | 3,522,936 | -1.25(-1.86%) |
Jan 05, 2015 | 67.90 | 68.39 | 66.76 | 67.08 | 3,224,439 | -1.58(-2.30%) |
Jan 02, 2015 | 68.91 | 69.28 | 68.03 | 68.66 | 1,784,385 | -0.05(-0.07%) |
Dec 31, 2014 | 69.78 | 68.71 | 68.71 | 68.71 | 1,829,957 | -0.63(-0.91%) |
Dec 30, 2014 | 69.16 | 69.69 | 69.00 | 69.34 | 2,485,712 | +0.01(+0.01%) |
Dec 29, 2014 | 69.05 | 69.89 | 68.95 | 69.34 | 1,923,659 | +0.07(+0.11%) |
Dec 26, 2014 | 69.40 | 69.74 | 69.24 | 69.26 | 1,150,469 | -0.02(-0.02%) |
Dec 24, 2014 | 69.56 | 69.28 | 69.28 | 69.28 | 1,250,166 | -0.04(-0.06%) |
Dec 23, 2014 | 69.41 | 69.73 | 69.26 | 69.32 | 2,028,870 | +0.32(+0.47%) |
Dec 22, 2014 | 68.59 | 69.03 | 68.32 | 69.00 | 2,458,601 | +0.38(+0.56%) |
Dec 19, 2014 | 68.64 | 69.03 | 68.02 | 68.61 | 4,874,209 | +0.22(+0.33%) |
Dec 18, 2014 | 66.87 | 68.40 | 66.86 | 68.39 | 5,210,161 | +2.12(+3.20%) |
Dec 17, 2014 | 65.27 | 66.27 | 65.05 | 66.26 | 6,093,991 | +1.15(+1.76%) |
Dec 16, 2014 | 65.65 | 66.54 | 64.69 | 65.12 | 4,673,944 | -1.15(-1.73%) |
Dec 15, 2014 | 67.01 | 67.01 | 65.40 | 66.26 | 5,536,371 | -0.47(-0.70%) |
Dec 12, 2014 | 68.09 | 68.45 | 66.71 | 66.73 | 3,638,637 | -1.84(-2.68%) |
Dec 11, 2014 | 68.74 | 69.18 | 68.41 | 68.57 | 2,568,909 | -0.01(-0.01%) |
Dec 10, 2014 | 69.32 | 69.59 | 68.50 | 68.58 | 5,762,869 | -0.73(-1.06%) |
Dec 09, 2014 | 68.33 | 69.52 | 68.33 | 69.31 | 3,837,520 | +0.06(+0.08%) |
Dec 08, 2014 | 69.23 | 69.30 | 68.65 | 69.25 | 4,302,361 | +0.22(+0.31%) |
Dec 05, 2014 | 68.84 | 69.26 | 68.61 | 69.04 | 3,427,905 | +0.71(+1.04%) |
Dec 04, 2014 | 67.42 | 68.41 | 67.42 | 68.33 | 3,514,462 | -0.07(-0.11%) |
Dec 03, 2014 | 68.30 | 68.73 | 68.11 | 68.40 | 2,803,414 | -0.13(-0.19%) |
Dec 02, 2014 | 68.37 | 68.92 | 68.23 | 68.54 | 2,359,934 | +0.03(+0.04%) |
Dec 01, 2014 | 68.70 | 68.92 | 68.39 | 68.51 | 2,596,171 | -0.74(-1.07%) |
Nov 28, 2014 | 68.77 | 69.66 | 68.75 | 69.25 | 1,395,915 | +0.37(+0.54%) |
Nov 26, 2014 | 69.01 | 68.88 | 68.88 | 68.88 | 1,766,043 | +0.07(+0.11%) |
Nov 25, 2014 | 68.34 | 68.97 | 68.25 | 68.80 | 2,875,720 | +0.47(+0.68%) |
Nov 24, 2014 | 67.90 | 68.45 | 67.85 | 68.34 | 2,123,897 | +0.74(+1.10%) |
Nov 21, 2014 | 68.05 | 68.18 | 67.36 | 67.60 | 2,957,705 | +0.10(+0.15%) |
Nov 20, 2014 | 66.96 | 67.86 | 66.77 | 67.50 | 3,565,879 | +0.37(+0.56%) |
Nov 19, 2014 | 67.75 | 67.80 | 66.99 | 67.12 | 2,610,852 | -0.54(-0.80%) |
Nov 18, 2014 | 67.84 | 68.28 | 67.63 | 67.66 | 3,118,879 | +0.12(+0.18%) |
Nov 17, 2014 | 68.03 | 68.03 | 66.90 | 67.54 | 3,521,220 | -0.52(-0.76%) |
Nov 14, 2014 | 67.76 | 68.22 | 67.76 | 68.05 | 2,953,343 | +0.13(+0.20%) |
Nov 13, 2014 | 68.26 | 68.53 | 67.59 | 67.92 | 3,162,344 | +0.03(+0.04%) |
Nov 12, 2014 | 68.21 | 68.26 | 67.64 | 67.90 | 2,893,333 | -0.51(-0.74%) |
Nov 11, 2014 | 68.45 | 69.26 | 68.11 | 68.40 | 4,257,559 | -0.88(-1.27%) |
Nov 10, 2014 | 68.75 | 69.34 | 68.70 | 69.29 | 2,651,564 | +0.53(+0.77%) |
Nov 07, 2014 | 68.44 | 69.20 | 68.25 | 68.75 | 2,480,972 | +0.43(+0.63%) |
Nov 06, 2014 | 67.92 | 68.51 | 67.62 | 68.32 | 2,899,182 | +0.65(+0.96%) |
Nov 05, 2014 | 68.58 | 68.66 | 67.44 | 67.67 | 4,768,712 | -0.72(-1.05%) |
Nov 04, 2014 | 68.64 | 68.70 | 67.87 | 68.39 | 2,652,065 | -0.17(-0.24%) |