Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 68.81 | 68.98 | 66.09 | 66.62 | 743,609 | -2.67(-3.86%) |
Jan 29, 2015 | 68.19 | 69.42 | 67.49 | 69.29 | 519,971 | +1.27(+1.87%) |
Jan 28, 2015 | 70.12 | 70.82 | 67.49 | 68.02 | 694,265 | -1.40(-2.02%) |
Jan 27, 2015 | 68.81 | 70.47 | 68.19 | 69.42 | 596,926 | -0.70(-1.00%) |
Jan 26, 2015 | 68.19 | 70.39 | 68.19 | 70.12 | 432,520 | +1.58(+2.30%) |
Jan 23, 2015 | 69.60 | 70.08 | 68.11 | 68.55 | 589,037 | -0.96(-1.39%) |
Jan 22, 2015 | 67.49 | 69.51 | 66.62 | 69.51 | 542,319 | +2.37(+3.52%) |
Jan 21, 2015 | 67.41 | 68.11 | 66.27 | 67.14 | 444,316 | -0.26(-0.39%) |
Jan 20, 2015 | 70.56 | 70.91 | 66.62 | 67.41 | 1,439,417 | -3.07(-4.35%) |
Jan 16, 2015 | 68.11 | 70.56 | 67.76 | 70.47 | 645,311 | +2.10(+3.08%) |
Jan 15, 2015 | 71.00 | 71.79 | 66.88 | 68.37 | 1,136,877 | -2.94(-4.12%) |
Jan 14, 2015 | 69.42 | 71.61 | 68.37 | 71.31 | 1,147,279 | +2.06(+2.97%) |
Jan 13, 2015 | 70.91 | 72.67 | 68.90 | 69.25 | 755,127 | -1.49(-2.11%) |
Jan 12, 2015 | 70.65 | 71.53 | 69.07 | 70.74 | 729,528 | -0.18(-0.25%) |
Jan 09, 2015 | 72.31 | 73.32 | 70.82 | 70.91 | 879,927 | -1.67(-2.29%) |
Jan 08, 2015 | 72.84 | 75.12 | 72.23 | 72.58 | 1,160,160 | +0.70(+0.98%) |
Jan 07, 2015 | 72.67 | 73.63 | 71.09 | 71.88 | 716,685 | -0.22(-0.30%) |
Jan 06, 2015 | 73.02 | 73.63 | 70.56 | 72.10 | 777,832 | -0.66(-0.90%) |
Jan 05, 2015 | 73.19 | 74.42 | 71.79 | 72.75 | 993,745 | -1.14(-1.54%) |
Jan 02, 2015 | 75.38 | 76.26 | 73.45 | 73.89 | 661,009 | -1.27(-1.69%) |
Dec 31, 2014 | 75.47 | 75.16 | 75.16 | 75.16 | 586,647 | -0.31(-0.41%) |
Dec 30, 2014 | 76.61 | 77.74 | 75.29 | 75.47 | 560,204 | -1.23(-1.60%) |
Dec 29, 2014 | 77.22 | 78.10 | 76.35 | 76.70 | 697,590 | -0.79(-1.02%) |
Dec 26, 2014 | 76.61 | 78.01 | 76.35 | 77.49 | 318,597 | +0.79(+1.03%) |
Dec 24, 2014 | 75.82 | 76.70 | 76.70 | 76.70 | 287,562 | +0.53(+0.69%) |
Dec 23, 2014 | 75.12 | 77.57 | 74.42 | 76.17 | 1,125,080 | +1.31(+1.76%) |
Dec 22, 2014 | 75.82 | 76.26 | 73.80 | 74.86 | 936,981 | -0.96(-1.27%) |
Dec 19, 2014 | 73.28 | 76.22 | 71.44 | 75.82 | 2,255,716 | +2.28(+3.10%) |
Dec 18, 2014 | 71.09 | 77.05 | 71.09 | 73.54 | 2,377,860 | +3.11(+4.42%) |
Dec 17, 2014 | 69.42 | 70.56 | 68.11 | 70.43 | 1,419,941 | +1.01(+1.45%) |
Dec 16, 2014 | 69.77 | 70.65 | 68.68 | 69.42 | 1,493,876 | +0.70(+1.02%) |
Dec 15, 2014 | 68.55 | 70.56 | 67.96 | 68.72 | 1,294,927 | +0.44(+0.64%) |
Dec 12, 2014 | 65.57 | 69.94 | 65.30 | 68.28 | 1,864,157 | +2.19(+3.32%) |
Dec 11, 2014 | 65.21 | 67.84 | 62.85 | 66.09 | 4,506,326 | +7.14(+12.12%) |
Dec 10, 2014 | 57.06 | 61.40 | 56.19 | 58.95 | 2,611,440 | +1.53(+2.67%) |
Dec 09, 2014 | 54.78 | 57.68 | 54.61 | 57.41 | 668,107 | +1.75(+3.15%) |
Dec 08, 2014 | 55.22 | 56.36 | 54.61 | 55.66 | 570,967 | +0.26(+0.47%) |
Dec 05, 2014 | 55.13 | 56.01 | 54.70 | 55.40 | 774,652 | +0.35(+0.64%) |
Dec 04, 2014 | 57.41 | 57.85 | 54.52 | 55.05 | 1,058,823 | -2.54(-4.41%) |
Dec 03, 2014 | 56.19 | 58.47 | 55.84 | 57.59 | 703,804 | +1.84(+3.30%) |
Dec 02, 2014 | 55.75 | 56.80 | 54.52 | 55.75 | 1,252,423 | +0.09(+0.16%) |
Dec 01, 2014 | 58.03 | 58.20 | 55.48 | 55.66 | 681,476 | -2.45(-4.22%) |
Nov 28, 2014 | 59.17 | 59.17 | 58.03 | 58.11 | 281,226 | +0.04(+0.08%) |
Nov 26, 2014 | 58.29 | 58.07 | 58.07 | 58.07 | 501,950 | -0.04(-0.08%) |
Nov 25, 2014 | 59.17 | 59.60 | 57.76 | 58.11 | 714,015 | -0.83(-1.41%) |
Nov 24, 2014 | 59.96 | 60.48 | 58.38 | 58.95 | 1,205,152 | -1.01(-1.68%) |
Nov 21, 2014 | 60.92 | 61.36 | 59.60 | 59.96 | 881,790 | -0.26(-0.44%) |
Nov 20, 2014 | 58.64 | 60.31 | 58.55 | 60.22 | 621,125 | +1.45(+2.46%) |
Nov 19, 2014 | 58.99 | 59.43 | 57.50 | 58.77 | 827,152 | +0.13(+0.22%) |
Nov 18, 2014 | 58.55 | 59.60 | 58.38 | 58.64 | 624,809 | +0.00(+0.00%) |
Nov 17, 2014 | 57.68 | 58.90 | 57.24 | 58.64 | 813,509 | -0.88(-1.47%) |
Nov 14, 2014 | 58.82 | 60.09 | 58.55 | 59.52 | 1,055,245 | +0.61(+1.04%) |
Nov 13, 2014 | 60.04 | 60.22 | 58.47 | 58.90 | 1,411,196 | -1.05(-1.75%) |
Nov 12, 2014 | 57.68 | 61.01 | 57.35 | 59.96 | 1,828,687 | +1.58(+2.70%) |
Nov 11, 2014 | 56.98 | 58.55 | 56.80 | 58.38 | 1,593,333 | +1.49(+2.62%) |
Nov 10, 2014 | 56.89 | 57.59 | 56.54 | 56.89 | 927,692 | -0.09(-0.15%) |
Nov 07, 2014 | 54.78 | 57.06 | 54.43 | 56.98 | 2,280,028 | +1.14(+2.04%) |
Nov 06, 2014 | 56.36 | 58.55 | 55.22 | 55.84 | 2,142,921 | -0.96(-1.70%) |
Nov 05, 2014 | 55.31 | 57.50 | 53.47 | 56.80 | 2,845,570 | +1.31(+2.37%) |
Nov 04, 2014 | 52.15 | 55.66 | 50.49 | 55.48 | 6,179,521 | +11.04(+24.85%) |
Nov 03, 2014 | 45.67 | 46.02 | 44.09 | 44.44 | 1,062,668 | -1.31(-2.87%) |
Oct 31, 2014 | 45.49 | 46.28 | 44.44 | 45.76 | 819,622 | +1.14(+2.55%) |
Oct 30, 2014 | 44.70 | 45.40 | 44.18 | 44.62 | 693,446 | -0.35(-0.78%) |
Oct 29, 2014 | 46.11 | 46.46 | 44.27 | 44.97 | 797,290 | -1.14(-2.47%) |
Oct 28, 2014 | 44.44 | 46.11 | 43.91 | 46.11 | 733,883 | +1.75(+3.95%) |
Oct 27, 2014 | 44.35 | 44.27 | 44.27 | 44.35 | 544,723 | +0.09(+0.20%) |
Oct 24, 2014 | 44.62 | 45.05 | 43.91 | 44.27 | 388,893 | -0.53(-1.17%) |
Oct 23, 2014 | 44.62 | 45.58 | 44.18 | 44.79 | 678,142 | +0.79(+1.79%) |
Oct 22, 2014 | 45.32 | 45.58 | 43.83 | 44.00 | 970,297 | -1.31(-2.90%) |
Oct 21, 2014 | 44.18 | 45.49 | 44.09 | 45.32 | 655,141 | +1.31(+2.99%) |
Oct 20, 2014 | 41.99 | 45.23 | 41.55 | 44.00 | 1,548,612 | +1.80(+4.26%) |
Oct 17, 2014 | 43.65 | 43.65 | 41.77 | 42.21 | 1,085,375 | -0.83(-1.93%) |
Oct 16, 2014 | 40.23 | 43.21 | 39.97 | 43.04 | 1,273,465 | +2.02(+4.91%) |
Oct 15, 2014 | 38.39 | 41.46 | 37.34 | 41.02 | 2,208,067 | +1.97(+5.05%) |
Oct 14, 2014 | 39.71 | 40.67 | 38.57 | 39.05 | 1,310,090 | +0.18(+0.45%) |
Oct 13, 2014 | 40.15 | 41.11 | 38.83 | 38.87 | 956,038 | -1.31(-3.27%) |
Oct 10, 2014 | 40.58 | 42.07 | 40.15 | 40.19 | 842,912 | -0.83(-2.03%) |
Oct 09, 2014 | 43.21 | 43.39 | 41.02 | 41.02 | 1,010,403 | -2.37(-5.45%) |
Oct 08, 2014 | 43.13 | 44.00 | 42.42 | 43.39 | 1,310,999 | +0.44(+1.02%) |
Oct 07, 2014 | 44.70 | 44.70 | 42.86 | 42.95 | 1,124,139 | -2.02(-4.48%) |
Oct 06, 2014 | 45.49 | 46.46 | 44.44 | 44.97 | 713,914 | -0.53(-1.16%) |
Oct 03, 2014 | 44.53 | 46.06 | 44.53 | 45.49 | 979,214 | +1.18(+2.67%) |
Oct 02, 2014 | 44.09 | 45.05 | 42.78 | 44.31 | 1,009,795 | +0.39(+0.90%) |
Oct 01, 2014 | 45.14 | 45.40 | 43.13 | 43.91 | 2,454,831 | -1.14(-2.53%) |
Sep 30, 2014 | 46.28 | 46.63 | 44.97 | 45.05 | 1,208,371 | -1.49(-3.20%) |
Sep 29, 2014 | 46.11 | 47.25 | 45.84 | 46.54 | 580,625 | +0.00(+0.00%) |