Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 71.98 | 72.62 | 71.08 | 71.17 | 4,090,889 | -0.98(-1.35%) |
Jan 29, 2015 | 70.46 | 72.45 | 69.82 | 72.15 | 4,791,433 | +2.02(+2.88%) |
Jan 28, 2015 | 71.55 | 71.94 | 69.97 | 70.12 | 5,233,673 | +0.27(+0.38%) |
Jan 27, 2015 | 69.62 | 70.70 | 69.51 | 69.86 | 3,886,612 | -0.82(-1.16%) |
Jan 26, 2015 | 69.29 | 70.70 | 68.26 | 70.68 | 4,118,362 | +1.39(+2.00%) |
Jan 23, 2015 | 67.19 | 70.94 | 67.06 | 69.29 | 8,959,116 | +1.31(+1.93%) |
Jan 22, 2015 | 66.67 | 68.06 | 64.76 | 67.98 | 7,748,382 | +1.74(+2.63%) |
Jan 21, 2015 | 64.78 | 66.28 | 64.29 | 66.24 | 3,684,450 | +1.49(+2.30%) |
Jan 20, 2015 | 63.97 | 65.04 | 63.82 | 64.75 | 4,217,943 | +1.47(+2.32%) |
Jan 16, 2015 | 60.89 | 63.41 | 60.87 | 63.29 | 3,595,007 | +2.16(+3.54%) |
Jan 15, 2015 | 61.72 | 62.52 | 60.68 | 61.12 | 3,190,565 | -0.24(-0.38%) |
Jan 14, 2015 | 61.16 | 62.27 | 60.50 | 61.36 | 3,541,829 | -1.06(-1.70%) |
Jan 13, 2015 | 63.41 | 64.10 | 61.79 | 62.42 | 3,546,554 | +0.45(+0.72%) |
Jan 12, 2015 | 63.54 | 63.63 | 61.36 | 61.97 | 3,196,293 | -1.51(-2.38%) |
Jan 09, 2015 | 64.05 | 64.07 | 62.14 | 63.48 | 3,343,785 | -0.10(-0.16%) |
Jan 08, 2015 | 61.70 | 64.05 | 61.49 | 63.59 | 4,390,355 | +2.76(+4.54%) |
Jan 07, 2015 | 61.25 | 61.61 | 60.25 | 60.83 | 3,379,612 | +0.99(+1.65%) |
Jan 06, 2015 | 61.87 | 62.17 | 58.88 | 59.84 | 5,548,207 | -1.97(-3.19%) |
Jan 05, 2015 | 62.64 | 62.90 | 61.74 | 61.81 | 3,412,509 | -1.02(-1.62%) |
Jan 02, 2015 | 63.07 | 63.35 | 61.80 | 62.83 | 3,328,561 | +0.52(+0.84%) |
Dec 31, 2014 | 62.75 | 62.31 | 62.31 | 62.31 | 2,348,928 | -0.13(-0.21%) |
Dec 30, 2014 | 62.32 | 62.81 | 62.21 | 62.44 | 1,951,690 | -0.27(-0.42%) |
Dec 29, 2014 | 62.42 | 62.90 | 60.89 | 62.70 | 4,588,414 | -1.13(-1.77%) |
Dec 26, 2014 | 63.73 | 63.99 | 63.36 | 63.83 | 1,632,035 | +0.15(+0.23%) |
Dec 24, 2014 | 63.27 | 63.69 | 63.69 | 63.69 | 1,075,683 | +0.79(+1.25%) |
Dec 23, 2014 | 64.13 | 64.25 | 62.75 | 62.90 | 3,029,803 | -0.87(-1.37%) |
Dec 22, 2014 | 62.51 | 64.12 | 61.87 | 63.77 | 3,063,383 | +1.47(+2.37%) |
Dec 19, 2014 | 63.05 | 63.18 | 61.35 | 62.30 | 5,145,258 | -0.42(-0.67%) |
Dec 18, 2014 | 62.56 | 62.72 | 61.57 | 62.72 | 4,317,386 | +2.03(+3.35%) |
Dec 17, 2014 | 58.81 | 60.77 | 57.84 | 60.69 | 3,296,891 | +2.31(+3.96%) |
Dec 16, 2014 | 58.14 | 59.82 | 57.65 | 58.38 | 3,361,539 | -0.33(-0.57%) |
Dec 15, 2014 | 59.93 | 60.20 | 58.02 | 58.71 | 4,173,275 | -0.51(-0.85%) |
Dec 12, 2014 | 59.14 | 60.22 | 59.14 | 59.21 | 2,782,847 | -0.84(-1.40%) |
Dec 11, 2014 | 59.04 | 61.13 | 58.92 | 60.05 | 3,937,590 | +1.34(+2.28%) |
Dec 10, 2014 | 59.78 | 60.57 | 58.54 | 58.72 | 4,029,593 | -0.60(-1.01%) |
Dec 09, 2014 | 57.30 | 59.82 | 56.24 | 59.32 | 3,494,493 | +0.06(+0.10%) |
Dec 08, 2014 | 59.99 | 60.79 | 58.39 | 59.26 | 4,453,775 | -1.04(-1.72%) |
Dec 05, 2014 | 60.11 | 60.92 | 59.42 | 60.29 | 4,654,279 | +0.52(+0.87%) |
Dec 04, 2014 | 58.27 | 60.11 | 57.60 | 59.77 | 7,732,345 | +2.64(+4.62%) |
Dec 03, 2014 | 56.58 | 57.28 | 55.73 | 57.13 | 4,511,513 | +0.75(+1.32%) |
Dec 02, 2014 | 55.56 | 56.77 | 54.87 | 56.39 | 5,555,794 | +0.03(+0.05%) |
Dec 01, 2014 | 57.64 | 57.72 | 55.13 | 56.36 | 5,177,762 | -1.46(-2.52%) |
Nov 28, 2014 | 58.19 | 58.27 | 57.48 | 57.82 | 2,070,499 | -0.37(-0.63%) |
Nov 26, 2014 | 56.28 | 58.19 | 58.19 | 58.19 | 4,609,404 | +2.08(+3.71%) |
Nov 25, 2014 | 56.88 | 56.99 | 55.65 | 56.10 | 11,744,413 | -0.22(-0.40%) |
Nov 24, 2014 | 55.43 | 56.56 | 55.27 | 56.33 | 3,133,055 | +1.17(+2.13%) |
Nov 21, 2014 | 55.82 | 56.00 | 54.89 | 55.15 | 3,673,546 | -0.26(-0.46%) |
Nov 20, 2014 | 54.16 | 55.62 | 53.82 | 55.41 | 3,543,712 | +0.73(+1.33%) |
Nov 19, 2014 | 54.72 | 54.84 | 53.70 | 54.68 | 3,668,670 | -0.08(-0.14%) |
Nov 18, 2014 | 53.30 | 54.82 | 53.29 | 54.76 | 4,726,876 | +1.50(+2.82%) |
Nov 17, 2014 | 53.76 | 53.94 | 52.47 | 53.26 | 4,329,536 | -0.56(-1.04%) |
Nov 14, 2014 | 52.18 | 54.16 | 51.76 | 53.82 | 6,857,399 | +1.90(+3.66%) |
Nov 13, 2014 | 52.22 | 52.79 | 51.59 | 51.91 | 3,725,979 | -0.24(-0.46%) |
Nov 12, 2014 | 52.08 | 52.85 | 51.96 | 52.15 | 4,019,655 | +0.02(+0.03%) |
Nov 11, 2014 | 52.16 | 52.24 | 51.51 | 52.14 | 3,155,636 | +0.00(+0.00%) |
Nov 10, 2014 | 51.51 | 52.62 | 51.38 | 52.14 | 4,999,811 | +0.93(+1.82%) |
Nov 07, 2014 | 53.74 | 54.21 | 48.47 | 51.20 | 12,999,306 | -1.93(-3.64%) |
Nov 06, 2014 | 52.16 | 53.31 | 51.59 | 53.14 | 7,218,043 | +1.08(+2.07%) |
Nov 05, 2014 | 51.95 | 52.41 | 51.31 | 52.06 | 5,259,904 | +0.39(+0.76%) |
Nov 04, 2014 | 51.34 | 51.91 | 50.88 | 51.67 | 4,559,016 | +0.16(+0.32%) |