Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 60.90 | 61.27 | 59.61 | 59.61 | 23,679,762 | +1.62(+2.79%) |
Jan 29, 2015 | 57.89 | 58.19 | 57.34 | 58.00 | 16,667,270 | +0.38(+0.67%) |
Jan 28, 2015 | 59.06 | 59.17 | 57.60 | 57.62 | 12,213,823 | -1.08(-1.84%) |
Jan 27, 2015 | 59.35 | 59.35 | 58.49 | 58.70 | 11,786,778 | -1.30(-2.16%) |
Jan 26, 2015 | 60.09 | 60.17 | 59.35 | 59.99 | 9,142,466 | -0.41(-0.68%) |
Jan 23, 2015 | 60.46 | 60.96 | 60.38 | 60.41 | 6,592,045 | +0.16(+0.27%) |
Jan 22, 2015 | 59.74 | 60.57 | 59.25 | 60.24 | 12,363,738 | +0.07(+0.12%) |
Jan 21, 2015 | 59.91 | 60.72 | 59.52 | 60.17 | 10,458,886 | +0.10(+0.17%) |
Jan 20, 2015 | 59.92 | 60.73 | 59.46 | 60.07 | 15,963,891 | +0.44(+0.74%) |
Jan 16, 2015 | 58.91 | 59.66 | 58.82 | 59.62 | 11,905,509 | +0.43(+0.72%) |
Jan 15, 2015 | 60.04 | 60.21 | 59.02 | 59.20 | 11,309,704 | -0.57(-0.95%) |
Jan 14, 2015 | 60.02 | 60.48 | 59.43 | 59.77 | 13,068,653 | -1.22(-2.00%) |
Jan 13, 2015 | 61.28 | 62.16 | 60.60 | 60.99 | 10,990,803 | +0.18(+0.29%) |
Jan 12, 2015 | 61.05 | 61.27 | 60.60 | 60.81 | 6,867,045 | -0.12(-0.20%) |
Jan 09, 2015 | 61.65 | 61.85 | 60.75 | 60.93 | 11,249,533 | -0.92(-1.48%) |
Jan 08, 2015 | 61.55 | 62.00 | 61.42 | 61.85 | 11,163,856 | +0.82(+1.34%) |
Jan 07, 2015 | 60.44 | 61.07 | 60.21 | 61.03 | 9,991,668 | +0.81(+1.34%) |
Jan 06, 2015 | 60.76 | 60.99 | 59.60 | 60.22 | 11,833,831 | -0.39(-0.64%) |
Jan 05, 2015 | 61.62 | 61.62 | 60.54 | 60.61 | 13,630,399 | -1.37(-2.21%) |
Jan 02, 2015 | 61.60 | 62.38 | 61.39 | 61.98 | 8,973,198 | +0.66(+1.08%) |
Dec 31, 2014 | 62.09 | 61.32 | 61.32 | 61.32 | 25,248,716 | -0.55(-0.89%) |
Dec 30, 2014 | 62.00 | 62.06 | 61.53 | 61.87 | 5,111,253 | -0.21(-0.33%) |
Dec 29, 2014 | 62.32 | 62.61 | 61.99 | 62.07 | 5,625,036 | -0.28(-0.45%) |
Dec 26, 2014 | 62.59 | 62.98 | 62.35 | 62.35 | 5,097,865 | -0.24(-0.38%) |
Dec 24, 2014 | 62.09 | 62.59 | 62.59 | 62.59 | 22,392,372 | +0.55(+0.89%) |
Dec 23, 2014 | 61.98 | 62.31 | 61.75 | 62.04 | 5,919,958 | +0.25(+0.40%) |
Dec 22, 2014 | 61.37 | 61.81 | 61.28 | 61.79 | 6,093,737 | +0.59(+0.97%) |
Dec 19, 2014 | 61.59 | 61.88 | 61.13 | 61.20 | 16,637,296 | -0.58(-0.94%) |
Dec 18, 2014 | 61.24 | 61.85 | 61.07 | 61.78 | 11,005,269 | +1.19(+1.96%) |
Dec 17, 2014 | 59.43 | 60.70 | 59.33 | 60.59 | 10,386,190 | +1.33(+2.24%) |
Dec 16, 2014 | 59.15 | 60.44 | 59.02 | 59.26 | 12,880,707 | -0.77(-1.28%) |
Dec 15, 2014 | 60.38 | 60.54 | 59.19 | 60.03 | 13,716,273 | -0.02(-0.03%) |
Dec 12, 2014 | 60.93 | 61.85 | 60.05 | 60.05 | 16,396,786 | -1.48(-2.41%) |
Dec 11, 2014 | 61.49 | 62.11 | 61.39 | 61.53 | 14,307,117 | +0.33(+0.53%) |
Dec 10, 2014 | 61.69 | 61.94 | 61.04 | 61.21 | 9,140,358 | -0.57(-0.92%) |
Dec 09, 2014 | 60.69 | 61.91 | 60.69 | 61.77 | 11,146,145 | +0.24(+0.40%) |
Dec 08, 2014 | 61.62 | 62.12 | 61.39 | 61.53 | 13,193,596 | -0.06(-0.09%) |
Dec 05, 2014 | 61.19 | 61.62 | 61.09 | 61.59 | 8,378,599 | +0.52(+0.85%) |
Dec 04, 2014 | 61.29 | 61.33 | 60.82 | 61.07 | 7,870,281 | -0.11(-0.18%) |
Dec 03, 2014 | 60.72 | 61.24 | 60.50 | 61.18 | 10,029,506 | +0.37(+0.61%) |
Dec 02, 2014 | 60.61 | 60.86 | 60.39 | 60.81 | 9,124,135 | +0.43(+0.72%) |
Dec 01, 2014 | 59.93 | 60.96 | 59.93 | 60.37 | 11,679,315 | -0.01(-0.02%) |
Nov 28, 2014 | 60.47 | 60.69 | 60.31 | 60.38 | 5,544,545 | +0.22(+0.36%) |
Nov 26, 2014 | 60.22 | 60.16 | 60.16 | 60.16 | 34,110,228 | +0.00(+0.00%) |
Nov 25, 2014 | 59.72 | 60.34 | 59.59 | 60.16 | 13,851,825 | +0.62(+1.04%) |
Nov 24, 2014 | 59.64 | 59.69 | 59.31 | 59.55 | 9,735,247 | +0.09(+0.16%) |
Nov 21, 2014 | 59.67 | 60.00 | 59.13 | 59.45 | 12,706,906 | +0.60(+1.01%) |
Nov 20, 2014 | 57.89 | 58.91 | 57.88 | 58.86 | 7,161,706 | +0.42(+0.72%) |
Nov 19, 2014 | 58.52 | 58.66 | 57.81 | 58.43 | 7,099,500 | +0.03(+0.05%) |
Nov 18, 2014 | 58.42 | 58.87 | 58.25 | 58.40 | 8,174,905 | -0.02(-0.03%) |
Nov 17, 2014 | 58.13 | 58.80 | 58.04 | 58.42 | 10,558,097 | +0.22(+0.39%) |
Nov 14, 2014 | 58.73 | 58.74 | 58.17 | 58.20 | 9,121,330 | -0.49(-0.83%) |
Nov 13, 2014 | 59.03 | 59.03 | 58.37 | 58.68 | 13,333,771 | -0.24(-0.41%) |
Nov 12, 2014 | 58.20 | 58.97 | 58.08 | 58.92 | 11,646,920 | +0.55(+0.94%) |
Nov 11, 2014 | 58.25 | 58.41 | 58.01 | 58.38 | 9,056,331 | -0.11(-0.19%) |
Nov 10, 2014 | 58.90 | 59.00 | 58.09 | 58.49 | 14,059,005 | -0.52(-0.88%) |
Nov 07, 2014 | 58.47 | 59.01 | 58.21 | 59.01 | 10,168,620 | +0.55(+0.94%) |
Nov 06, 2014 | 58.32 | 58.65 | 57.86 | 58.46 | 14,130,247 | +0.13(+0.22%) |
Nov 05, 2014 | 57.07 | 58.99 | 57.04 | 58.33 | 23,452,500 | +1.53(+2.70%) |
Nov 04, 2014 | 56.02 | 56.80 | 55.89 | 56.80 | 17,801,388 | +0.33(+0.59%) |