Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 64.21 | 64.64 | 63.05 | 63.14 | 4,004,086 | -1.24(-1.92%) |
Jan 29, 2015 | 63.55 | 64.78 | 62.82 | 64.38 | 3,856,542 | -0.43(-0.67%) |
Jan 28, 2015 | 65.12 | 66.29 | 64.55 | 64.81 | 5,476,849 | +0.52(+0.81%) |
Jan 27, 2015 | 63.71 | 64.62 | 63.43 | 64.29 | 2,151,524 | -0.04(-0.06%) |
Jan 26, 2015 | 63.32 | 64.36 | 63.11 | 64.33 | 1,997,007 | +0.97(+1.53%) |
Jan 23, 2015 | 63.72 | 63.90 | 63.29 | 63.36 | 1,553,053 | -0.34(-0.54%) |
Jan 22, 2015 | 62.57 | 63.72 | 61.82 | 63.70 | 3,058,851 | +1.50(+2.42%) |
Jan 21, 2015 | 62.10 | 62.61 | 61.77 | 62.20 | 2,641,149 | +0.15(+0.24%) |
Jan 20, 2015 | 62.65 | 63.09 | 61.35 | 62.04 | 2,644,903 | -0.39(-0.63%) |
Jan 16, 2015 | 61.16 | 62.49 | 61.15 | 62.44 | 1,736,310 | +1.07(+1.74%) |
Jan 15, 2015 | 62.20 | 62.59 | 61.32 | 61.37 | 1,613,448 | -0.83(-1.34%) |
Jan 14, 2015 | 62.05 | 62.51 | 61.84 | 62.20 | 1,790,390 | -0.42(-0.67%) |
Jan 13, 2015 | 63.51 | 64.06 | 62.19 | 62.62 | 2,270,745 | -0.24(-0.37%) |
Jan 12, 2015 | 63.79 | 64.21 | 62.80 | 62.86 | 1,782,709 | -0.78(-1.23%) |
Jan 09, 2015 | 64.09 | 64.12 | 63.48 | 63.64 | 2,332,351 | -0.55(-0.85%) |
Jan 08, 2015 | 62.81 | 64.21 | 62.79 | 64.18 | 3,612,124 | +1.92(+3.08%) |
Jan 07, 2015 | 60.76 | 62.34 | 60.36 | 62.26 | 2,667,158 | +2.16(+3.59%) |
Jan 06, 2015 | 60.97 | 61.32 | 59.52 | 60.11 | 2,775,070 | -0.65(-1.07%) |
Jan 05, 2015 | 60.87 | 61.42 | 60.56 | 60.76 | 1,773,292 | -0.35(-0.57%) |
Jan 02, 2015 | 61.62 | 61.95 | 60.62 | 61.11 | 1,343,174 | -0.17(-0.27%) |
Dec 31, 2014 | 62.36 | 61.28 | 61.28 | 61.28 | 1,037,626 | -0.83(-1.33%) |
Dec 30, 2014 | 61.52 | 62.17 | 61.52 | 62.10 | 1,666,271 | +0.77(+1.25%) |
Dec 29, 2014 | 61.67 | 61.92 | 61.25 | 61.34 | 2,737,900 | -0.52(-0.84%) |
Dec 26, 2014 | 62.26 | 62.37 | 61.65 | 61.86 | 1,862,887 | -0.17(-0.28%) |
Dec 24, 2014 | 62.06 | 62.03 | 62.03 | 62.03 | 632,941 | +0.11(+0.18%) |
Dec 23, 2014 | 62.87 | 62.89 | 61.63 | 61.92 | 1,781,692 | -0.82(-1.30%) |
Dec 22, 2014 | 62.76 | 63.04 | 62.52 | 62.73 | 1,613,717 | -0.03(-0.05%) |
Dec 19, 2014 | 62.59 | 63.02 | 62.14 | 62.76 | 3,422,293 | +0.48(+0.76%) |
Dec 18, 2014 | 61.39 | 62.29 | 61.11 | 62.29 | 2,170,161 | +1.33(+2.18%) |
Dec 17, 2014 | 59.98 | 61.14 | 59.73 | 60.96 | 2,264,486 | +1.17(+1.96%) |
Dec 16, 2014 | 60.19 | 61.54 | 59.78 | 59.79 | 2,617,577 | -0.36(-0.59%) |
Dec 15, 2014 | 60.87 | 60.87 | 59.86 | 60.14 | 2,263,840 | +0.20(+0.34%) |
Dec 12, 2014 | 60.58 | 61.01 | 59.92 | 59.94 | 1,481,112 | -0.88(-1.45%) |
Dec 11, 2014 | 61.10 | 61.82 | 60.69 | 60.82 | 1,888,171 | -0.01(-0.01%) |
Dec 10, 2014 | 61.52 | 61.88 | 60.74 | 60.83 | 2,296,622 | -0.61(-1.00%) |
Dec 09, 2014 | 61.65 | 61.91 | 61.23 | 61.44 | 2,020,797 | -0.91(-1.45%) |
Dec 08, 2014 | 62.17 | 63.01 | 62.11 | 62.35 | 2,015,317 | +0.20(+0.32%) |
Dec 05, 2014 | 62.09 | 62.41 | 61.97 | 62.15 | 1,084,855 | +0.00(+0.00%) |
Dec 04, 2014 | 61.99 | 62.18 | 61.50 | 62.15 | 1,567,749 | +0.21(+0.34%) |
Dec 03, 2014 | 62.11 | 62.34 | 61.82 | 61.94 | 1,536,799 | -0.14(-0.22%) |
Dec 02, 2014 | 61.98 | 62.28 | 61.84 | 62.08 | 2,087,617 | +0.10(+0.16%) |
Dec 01, 2014 | 61.84 | 62.13 | 61.55 | 61.98 | 1,974,288 | -0.14(-0.23%) |
Nov 28, 2014 | 61.80 | 62.49 | 61.76 | 62.12 | 850,053 | +0.52(+0.85%) |
Nov 26, 2014 | 61.38 | 61.60 | 61.60 | 61.60 | 1,628,791 | +0.39(+0.64%) |
Nov 25, 2014 | 61.18 | 61.35 | 60.66 | 61.21 | 2,025,880 | +0.01(+0.01%) |
Nov 24, 2014 | 60.48 | 61.28 | 60.23 | 61.20 | 2,437,073 | +1.07(+1.79%) |
Nov 21, 2014 | 60.32 | 60.47 | 59.94 | 60.13 | 2,393,544 | +0.51(+0.86%) |
Nov 20, 2014 | 59.94 | 60.08 | 59.39 | 59.61 | 3,068,882 | -0.65(-1.08%) |
Nov 19, 2014 | 61.25 | 61.25 | 60.18 | 60.26 | 2,429,875 | -0.97(-1.58%) |
Nov 18, 2014 | 60.69 | 61.40 | 60.55 | 61.23 | 1,613,519 | +0.49(+0.81%) |
Nov 17, 2014 | 60.78 | 61.12 | 60.55 | 60.74 | 2,057,272 | +0.01(+0.01%) |
Nov 14, 2014 | 60.97 | 61.20 | 60.62 | 60.73 | 2,147,107 | -0.23(-0.38%) |
Nov 13, 2014 | 60.75 | 61.23 | 60.68 | 60.97 | 2,955,397 | +0.32(+0.52%) |
Nov 12, 2014 | 59.95 | 60.78 | 59.94 | 60.65 | 3,464,599 | +0.48(+0.80%) |
Nov 11, 2014 | 59.80 | 60.51 | 59.80 | 60.16 | 1,965,217 | +0.39(+0.64%) |
Nov 10, 2014 | 59.30 | 59.79 | 59.07 | 59.78 | 2,754,976 | +0.62(+1.05%) |
Nov 07, 2014 | 60.29 | 60.32 | 58.94 | 59.16 | 2,983,534 | -1.01(-1.67%) |
Nov 06, 2014 | 59.92 | 60.32 | 59.61 | 60.16 | 2,043,979 | +0.52(+0.87%) |
Nov 05, 2014 | 60.32 | 60.46 | 59.34 | 59.64 | 2,124,524 | -0.45(-0.75%) |
Nov 04, 2014 | 59.64 | 60.26 | 59.32 | 60.10 | 2,939,277 | +0.70(+1.18%) |