Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 70.98 | 71.61 | 70.09 | 70.17 | 4,148,985 | -0.96(-1.35%) |
Jan 29, 2015 | 69.47 | 71.44 | 68.84 | 71.14 | 4,859,478 | +1.99(+2.88%) |
Jan 28, 2015 | 70.55 | 70.93 | 68.99 | 69.14 | 5,307,998 | +0.26(+0.38%) |
Jan 27, 2015 | 68.64 | 69.71 | 68.53 | 68.88 | 3,941,807 | -0.81(-1.16%) |
Jan 26, 2015 | 68.32 | 69.71 | 67.30 | 69.69 | 4,176,848 | +1.37(+2.00%) |
Jan 23, 2015 | 66.25 | 69.94 | 66.13 | 68.32 | 9,086,347 | +1.29(+1.93%) |
Jan 22, 2015 | 65.74 | 67.11 | 63.85 | 67.03 | 7,858,419 | +1.72(+2.63%) |
Jan 21, 2015 | 63.88 | 65.35 | 63.39 | 65.31 | 3,736,774 | +1.47(+2.30%) |
Jan 20, 2015 | 63.08 | 64.13 | 62.92 | 63.84 | 4,277,843 | +1.44(+2.32%) |
Jan 16, 2015 | 60.04 | 62.53 | 60.02 | 62.40 | 3,646,061 | +2.13(+3.54%) |
Jan 15, 2015 | 60.85 | 61.65 | 59.83 | 60.27 | 3,235,875 | -0.23(-0.38%) |
Jan 14, 2015 | 60.30 | 61.40 | 59.65 | 60.50 | 3,592,128 | -1.05(-1.70%) |
Jan 13, 2015 | 62.53 | 63.20 | 60.92 | 61.55 | 3,596,920 | +0.44(+0.72%) |
Jan 12, 2015 | 62.65 | 62.74 | 60.50 | 61.11 | 3,241,685 | -1.49(-2.38%) |
Jan 09, 2015 | 63.15 | 63.17 | 61.27 | 62.59 | 3,391,271 | -0.10(-0.16%) |
Jan 08, 2015 | 60.84 | 63.15 | 60.62 | 62.69 | 4,452,704 | +2.72(+4.54%) |
Jan 07, 2015 | 60.39 | 60.74 | 59.41 | 59.97 | 3,427,607 | +0.97(+1.65%) |
Jan 06, 2015 | 61.01 | 61.30 | 58.06 | 59.00 | 5,626,999 | -1.94(-3.19%) |
Jan 05, 2015 | 61.77 | 62.02 | 60.88 | 60.95 | 3,460,971 | -1.01(-1.62%) |
Jan 02, 2015 | 62.19 | 62.46 | 60.94 | 61.95 | 3,375,831 | +0.52(+0.84%) |
Dec 31, 2014 | 61.88 | 61.44 | 61.44 | 61.44 | 2,382,286 | -0.13(-0.21%) |
Dec 30, 2014 | 61.44 | 61.93 | 61.34 | 61.56 | 1,979,407 | -0.26(-0.42%) |
Dec 29, 2014 | 61.55 | 62.02 | 60.04 | 61.82 | 4,653,575 | -1.12(-1.77%) |
Dec 26, 2014 | 62.84 | 63.09 | 62.48 | 62.94 | 1,655,212 | +0.14(+0.23%) |
Dec 24, 2014 | 62.38 | 62.80 | 62.80 | 62.80 | 1,090,959 | +0.78(+1.25%) |
Dec 23, 2014 | 63.24 | 63.35 | 61.87 | 62.02 | 3,072,830 | -0.86(-1.37%) |
Dec 22, 2014 | 61.64 | 63.22 | 61.01 | 62.88 | 3,106,887 | +1.45(+2.37%) |
Dec 19, 2014 | 62.16 | 62.30 | 60.49 | 61.43 | 5,218,327 | -0.41(-0.67%) |
Dec 18, 2014 | 61.68 | 61.84 | 60.71 | 61.84 | 4,378,698 | +2.00(+3.35%) |
Dec 17, 2014 | 57.99 | 59.91 | 57.03 | 59.84 | 3,343,712 | +2.28(+3.96%) |
Dec 16, 2014 | 57.32 | 58.99 | 56.84 | 57.56 | 3,409,277 | -0.33(-0.57%) |
Dec 15, 2014 | 59.10 | 59.36 | 57.20 | 57.89 | 4,232,541 | -0.50(-0.85%) |
Dec 12, 2014 | 58.31 | 59.37 | 58.31 | 58.39 | 2,822,367 | -0.83(-1.40%) |
Dec 11, 2014 | 58.22 | 60.28 | 58.10 | 59.21 | 3,993,509 | +1.32(+2.28%) |
Dec 10, 2014 | 58.94 | 59.72 | 57.72 | 57.90 | 4,086,818 | -0.59(-1.01%) |
Dec 09, 2014 | 56.50 | 58.99 | 55.45 | 58.49 | 3,544,119 | +0.06(+0.10%) |
Dec 08, 2014 | 59.15 | 59.94 | 57.57 | 58.43 | 4,517,024 | -1.02(-1.72%) |
Dec 05, 2014 | 59.27 | 60.07 | 58.59 | 59.45 | 4,720,376 | +0.52(+0.87%) |
Dec 04, 2014 | 57.46 | 59.26 | 56.80 | 58.93 | 7,842,154 | +2.60(+4.62%) |
Dec 03, 2014 | 55.78 | 56.48 | 54.95 | 56.33 | 4,575,582 | +0.73(+1.32%) |
Dec 02, 2014 | 54.79 | 55.98 | 54.10 | 55.60 | 5,634,693 | +0.03(+0.05%) |
Dec 01, 2014 | 56.83 | 56.91 | 54.36 | 55.57 | 5,251,293 | -1.44(-2.52%) |
Nov 28, 2014 | 57.37 | 57.46 | 56.68 | 57.01 | 2,099,903 | -0.36(-0.63%) |
Nov 26, 2014 | 55.50 | 57.37 | 57.37 | 57.37 | 4,674,863 | +2.05(+3.71%) |
Nov 25, 2014 | 56.09 | 56.19 | 54.87 | 55.32 | 11,911,199 | -0.22(-0.40%) |
Nov 24, 2014 | 54.65 | 55.77 | 54.50 | 55.54 | 3,177,548 | +1.16(+2.13%) |
Nov 21, 2014 | 55.04 | 55.22 | 54.12 | 54.38 | 3,725,715 | -0.25(-0.46%) |
Nov 20, 2014 | 53.40 | 54.85 | 53.07 | 54.63 | 3,594,037 | +0.72(+1.33%) |
Nov 19, 2014 | 53.95 | 54.07 | 52.94 | 53.92 | 3,720,770 | -0.08(-0.14%) |
Nov 18, 2014 | 52.56 | 54.05 | 52.54 | 53.99 | 4,794,004 | +1.48(+2.82%) |
Nov 17, 2014 | 53.01 | 53.19 | 51.74 | 52.51 | 4,391,021 | -0.55(-1.04%) |
Nov 14, 2014 | 51.45 | 53.40 | 51.03 | 53.06 | 6,954,783 | +1.88(+3.66%) |
Nov 13, 2014 | 51.49 | 52.06 | 50.87 | 51.19 | 3,778,892 | -0.24(-0.46%) |
Nov 12, 2014 | 51.35 | 52.11 | 51.23 | 51.42 | 4,076,739 | +0.02(+0.03%) |
Nov 11, 2014 | 51.43 | 51.51 | 50.79 | 51.41 | 3,200,450 | +0.00(+0.00%) |
Nov 10, 2014 | 50.79 | 51.89 | 50.66 | 51.41 | 5,070,814 | +0.92(+1.82%) |
Nov 07, 2014 | 52.99 | 53.45 | 47.79 | 50.49 | 13,183,911 | -1.91(-3.64%) |
Nov 06, 2014 | 51.43 | 52.56 | 50.87 | 52.39 | 7,320,547 | +1.06(+2.07%) |
Nov 05, 2014 | 51.22 | 51.68 | 50.59 | 51.33 | 5,334,601 | +0.39(+0.76%) |
Nov 04, 2014 | 50.62 | 51.19 | 50.17 | 50.94 | 4,623,759 | +0.16(+0.32%) |