Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 71.96 | 72.60 | 71.06 | 71.15 | 4,092,165 | -0.98(-1.35%) |
Jan 29, 2015 | 70.44 | 72.43 | 69.80 | 72.12 | 4,792,928 | +2.02(+2.88%) |
Jan 28, 2015 | 71.53 | 71.92 | 69.95 | 70.10 | 5,235,306 | +0.27(+0.38%) |
Jan 27, 2015 | 69.60 | 70.68 | 69.48 | 69.84 | 3,887,824 | -0.82(-1.16%) |
Jan 26, 2015 | 69.27 | 70.68 | 68.23 | 70.66 | 4,119,647 | +1.39(+2.00%) |
Jan 23, 2015 | 67.17 | 70.92 | 67.04 | 69.27 | 8,961,911 | +1.31(+1.93%) |
Jan 22, 2015 | 66.65 | 68.04 | 64.74 | 67.96 | 7,750,799 | +1.74(+2.63%) |
Jan 21, 2015 | 64.76 | 66.26 | 64.27 | 66.22 | 3,685,600 | +1.49(+2.30%) |
Jan 20, 2015 | 63.95 | 65.02 | 63.80 | 64.73 | 4,219,259 | +1.46(+2.32%) |
Jan 16, 2015 | 60.88 | 63.39 | 60.85 | 63.27 | 3,596,128 | +2.16(+3.54%) |
Jan 15, 2015 | 61.70 | 62.50 | 60.66 | 61.10 | 3,191,560 | -0.24(-0.38%) |
Jan 14, 2015 | 61.14 | 62.25 | 60.48 | 61.34 | 3,542,934 | -1.06(-1.70%) |
Jan 13, 2015 | 63.39 | 64.08 | 61.77 | 62.40 | 3,547,661 | +0.45(+0.72%) |
Jan 12, 2015 | 63.52 | 63.61 | 61.34 | 61.95 | 3,197,290 | -1.51(-2.38%) |
Jan 09, 2015 | 64.03 | 64.05 | 62.12 | 63.46 | 3,344,828 | -0.10(-0.16%) |
Jan 08, 2015 | 61.68 | 64.03 | 61.47 | 63.57 | 4,391,725 | +2.76(+4.54%) |
Jan 07, 2015 | 61.23 | 61.59 | 60.23 | 60.81 | 3,380,667 | +0.99(+1.65%) |
Jan 06, 2015 | 61.85 | 62.15 | 58.86 | 59.82 | 5,549,938 | -1.97(-3.19%) |
Jan 05, 2015 | 62.62 | 62.88 | 61.72 | 61.79 | 3,413,574 | -1.02(-1.62%) |
Jan 02, 2015 | 63.05 | 63.33 | 61.78 | 62.81 | 3,329,599 | +0.52(+0.84%) |
Dec 31, 2014 | 62.73 | 62.29 | 62.29 | 62.29 | 2,349,661 | -0.13(-0.21%) |
Dec 30, 2014 | 62.30 | 62.79 | 62.19 | 62.42 | 1,952,299 | -0.27(-0.42%) |
Dec 29, 2014 | 62.40 | 62.88 | 60.88 | 62.68 | 4,589,845 | -1.13(-1.77%) |
Dec 26, 2014 | 63.71 | 63.97 | 63.34 | 63.81 | 1,632,545 | +0.15(+0.23%) |
Dec 24, 2014 | 63.25 | 63.67 | 63.67 | 63.67 | 1,076,018 | +0.79(+1.25%) |
Dec 23, 2014 | 64.11 | 64.22 | 62.73 | 62.88 | 3,030,748 | -0.87(-1.37%) |
Dec 22, 2014 | 62.49 | 64.10 | 61.85 | 63.75 | 3,064,338 | +1.47(+2.37%) |
Dec 19, 2014 | 63.03 | 63.16 | 61.33 | 62.28 | 5,146,863 | -0.42(-0.67%) |
Dec 18, 2014 | 62.54 | 62.70 | 61.55 | 62.70 | 4,318,733 | +2.03(+3.35%) |
Dec 17, 2014 | 58.79 | 60.75 | 57.83 | 60.67 | 3,297,920 | +2.31(+3.96%) |
Dec 16, 2014 | 58.12 | 59.80 | 57.63 | 58.36 | 3,362,587 | -0.33(-0.57%) |
Dec 15, 2014 | 59.92 | 60.18 | 58.00 | 58.69 | 4,174,577 | -0.51(-0.85%) |
Dec 12, 2014 | 59.12 | 60.20 | 59.12 | 59.20 | 2,783,715 | -0.84(-1.40%) |
Dec 11, 2014 | 59.02 | 61.12 | 58.91 | 60.04 | 3,938,819 | +1.34(+2.28%) |
Dec 10, 2014 | 59.76 | 60.55 | 58.52 | 58.70 | 4,030,850 | -0.60(-1.01%) |
Dec 09, 2014 | 57.29 | 59.80 | 56.22 | 59.30 | 3,495,583 | +0.06(+0.10%) |
Dec 08, 2014 | 59.98 | 60.77 | 58.37 | 59.24 | 4,455,164 | -1.04(-1.72%) |
Dec 05, 2014 | 60.10 | 60.90 | 59.40 | 60.28 | 4,655,731 | +0.52(+0.87%) |
Dec 04, 2014 | 58.25 | 60.09 | 57.59 | 59.75 | 7,734,757 | +2.64(+4.62%) |
Dec 03, 2014 | 56.56 | 57.26 | 55.71 | 57.11 | 4,512,920 | +0.75(+1.32%) |
Dec 02, 2014 | 55.55 | 56.75 | 54.85 | 56.37 | 5,557,527 | +0.03(+0.05%) |
Dec 01, 2014 | 57.62 | 57.70 | 55.11 | 56.34 | 5,179,377 | -1.46(-2.52%) |
Nov 28, 2014 | 58.17 | 58.25 | 57.47 | 57.80 | 2,071,145 | -0.37(-0.63%) |
Nov 26, 2014 | 56.27 | 58.17 | 58.17 | 58.17 | 4,610,842 | +2.08(+3.71%) |
Nov 25, 2014 | 56.87 | 56.97 | 55.63 | 56.09 | 11,748,077 | -0.22(-0.40%) |
Nov 24, 2014 | 55.41 | 56.54 | 55.26 | 56.31 | 3,134,032 | +1.17(+2.13%) |
Nov 21, 2014 | 55.80 | 55.98 | 54.87 | 55.14 | 3,674,692 | -0.26(-0.46%) |
Nov 20, 2014 | 54.14 | 55.61 | 53.81 | 55.39 | 3,544,817 | +0.73(+1.33%) |
Nov 19, 2014 | 54.70 | 54.82 | 53.68 | 54.66 | 3,669,814 | -0.08(-0.14%) |
Nov 18, 2014 | 53.29 | 54.80 | 53.27 | 54.74 | 4,728,350 | +1.50(+2.82%) |
Nov 17, 2014 | 53.75 | 53.93 | 52.45 | 53.24 | 4,330,887 | -0.56(-1.04%) |
Nov 14, 2014 | 52.16 | 54.14 | 51.74 | 53.80 | 6,859,539 | +1.90(+3.66%) |
Nov 13, 2014 | 52.21 | 52.78 | 51.57 | 51.90 | 3,727,140 | -0.24(-0.46%) |
Nov 12, 2014 | 52.06 | 52.83 | 51.94 | 52.14 | 4,020,908 | +0.02(+0.03%) |
Nov 11, 2014 | 52.15 | 52.22 | 51.50 | 52.12 | 3,156,620 | +0.00(+0.00%) |
Nov 10, 2014 | 51.50 | 52.61 | 51.36 | 52.12 | 5,001,370 | +0.93(+1.82%) |
Nov 07, 2014 | 53.73 | 54.19 | 48.45 | 51.19 | 13,003,359 | -1.93(-3.64%) |
Nov 06, 2014 | 52.15 | 53.29 | 51.57 | 53.12 | 7,220,293 | +1.08(+2.07%) |
Nov 05, 2014 | 51.93 | 52.39 | 51.29 | 52.04 | 5,261,544 | +0.39(+0.76%) |
Nov 04, 2014 | 51.32 | 51.90 | 50.86 | 51.65 | 4,560,437 | +0.16(+0.32%) |