Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 64.50 | 64.71 | 62.91 | 63.16 | 207,785 | -1.97(-3.03%) |
Jan 29, 2015 | 63.10 | 65.28 | 62.65 | 65.14 | 217,622 | +2.08(+3.30%) |
Jan 28, 2015 | 64.04 | 64.67 | 62.75 | 63.06 | 176,997 | -0.81(-1.26%) |
Jan 27, 2015 | 63.32 | 64.25 | 63.32 | 63.87 | 144,538 | -0.41(-0.64%) |
Jan 26, 2015 | 64.63 | 64.93 | 63.67 | 64.27 | 177,692 | -0.64(-0.98%) |
Jan 23, 2015 | 64.19 | 65.33 | 63.82 | 64.91 | 161,735 | +0.71(+1.11%) |
Jan 22, 2015 | 63.04 | 64.51 | 62.24 | 64.20 | 291,681 | +1.75(+2.80%) |
Jan 21, 2015 | 62.54 | 63.43 | 62.01 | 62.45 | 253,827 | -0.12(-0.20%) |
Jan 20, 2015 | 62.83 | 63.78 | 62.25 | 62.57 | 194,268 | -0.26(-0.41%) |
Jan 16, 2015 | 62.08 | 63.00 | 61.93 | 62.83 | 198,566 | +0.60(+0.96%) |
Jan 15, 2015 | 63.30 | 63.83 | 62.11 | 62.23 | 357,974 | -0.75(-1.19%) |
Jan 14, 2015 | 62.35 | 63.52 | 62.19 | 62.98 | 200,599 | +0.10(+0.17%) |
Jan 13, 2015 | 63.31 | 64.34 | 62.07 | 62.88 | 253,029 | +0.28(+0.46%) |
Jan 12, 2015 | 63.48 | 64.36 | 62.39 | 62.59 | 209,898 | -0.92(-1.45%) |
Jan 09, 2015 | 64.75 | 65.03 | 63.43 | 63.51 | 167,974 | -1.23(-1.91%) |
Jan 08, 2015 | 64.40 | 65.27 | 64.08 | 64.75 | 382,672 | +1.20(+1.88%) |
Jan 07, 2015 | 64.46 | 64.56 | 63.14 | 63.55 | 190,467 | -0.30(-0.48%) |
Jan 06, 2015 | 65.12 | 65.94 | 63.27 | 63.86 | 243,229 | -1.25(-1.92%) |
Jan 05, 2015 | 66.46 | 66.58 | 64.46 | 65.11 | 211,507 | -1.40(-2.10%) |
Jan 02, 2015 | 67.25 | 67.79 | 65.65 | 66.50 | 129,963 | -0.51(-0.77%) |
Dec 31, 2014 | 68.42 | 67.02 | 67.02 | 67.02 | 117,970 | -1.14(-1.67%) |
Dec 30, 2014 | 68.03 | 68.64 | 67.92 | 68.16 | 153,062 | +0.02(+0.03%) |
Dec 29, 2014 | 68.03 | 68.53 | 67.82 | 68.14 | 135,947 | +0.03(+0.04%) |
Dec 26, 2014 | 67.90 | 68.35 | 67.68 | 68.11 | 82,408 | +0.66(+0.99%) |
Dec 24, 2014 | 66.99 | 67.44 | 67.44 | 67.44 | 82,157 | +0.46(+0.68%) |
Dec 23, 2014 | 66.86 | 67.69 | 66.60 | 66.99 | 109,619 | +0.53(+0.80%) |
Dec 22, 2014 | 65.57 | 66.46 | 65.54 | 66.46 | 157,002 | +0.92(+1.41%) |
Dec 19, 2014 | 65.06 | 65.88 | 64.46 | 65.54 | 919,799 | +0.50(+0.77%) |
Dec 18, 2014 | 64.15 | 65.20 | 63.61 | 65.03 | 216,437 | +1.95(+3.09%) |
Dec 17, 2014 | 62.19 | 63.36 | 61.62 | 63.09 | 529,689 | +1.14(+1.84%) |
Dec 16, 2014 | 62.09 | 62.28 | 61.62 | 61.95 | 395,478 | -0.06(-0.09%) |
Dec 15, 2014 | 63.74 | 63.74 | 61.95 | 62.00 | 264,918 | -1.16(-1.83%) |
Dec 12, 2014 | 64.96 | 65.75 | 63.13 | 63.16 | 249,018 | -2.91(-4.41%) |
Dec 11, 2014 | 66.61 | 66.98 | 65.84 | 66.08 | 136,999 | -0.03(-0.04%) |
Dec 10, 2014 | 68.03 | 68.24 | 66.06 | 66.11 | 225,188 | -2.17(-3.18%) |
Dec 09, 2014 | 66.53 | 68.30 | 66.47 | 68.28 | 171,895 | +0.86(+1.28%) |
Dec 08, 2014 | 68.74 | 69.30 | 67.24 | 67.42 | 141,515 | -1.43(-2.08%) |
Dec 05, 2014 | 67.63 | 69.00 | 67.42 | 68.85 | 194,488 | +1.29(+1.91%) |
Dec 04, 2014 | 68.11 | 68.17 | 67.24 | 67.56 | 167,234 | -0.49(-0.73%) |
Dec 03, 2014 | 67.00 | 68.72 | 67.00 | 68.05 | 143,751 | +0.87(+1.30%) |
Dec 02, 2014 | 66.87 | 67.29 | 66.48 | 67.18 | 200,479 | +0.28(+0.41%) |
Dec 01, 2014 | 67.31 | 67.64 | 66.69 | 66.90 | 263,263 | -0.41(-0.61%) |
Nov 28, 2014 | 68.17 | 68.21 | 67.07 | 67.31 | 93,390 | -0.63(-0.92%) |
Nov 26, 2014 | 68.65 | 67.94 | 67.94 | 67.94 | 144,197 | -0.37(-0.54%) |
Nov 25, 2014 | 67.80 | 68.51 | 67.27 | 68.31 | 184,933 | +0.81(+1.20%) |
Nov 24, 2014 | 67.05 | 67.87 | 66.65 | 67.50 | 129,176 | +0.76(+1.14%) |
Nov 21, 2014 | 67.57 | 67.70 | 66.59 | 66.74 | 170,080 | +0.04(+0.06%) |
Nov 20, 2014 | 66.19 | 67.20 | 65.95 | 66.70 | 203,065 | +0.04(+0.06%) |
Nov 19, 2014 | 66.85 | 67.06 | 66.19 | 66.67 | 149,025 | -0.36(-0.54%) |
Nov 18, 2014 | 66.37 | 67.25 | 66.14 | 67.03 | 174,225 | +0.85(+1.29%) |
Nov 17, 2014 | 65.48 | 66.57 | 64.70 | 66.17 | 422,396 | -1.11(-1.65%) |
Nov 14, 2014 | 67.29 | 67.77 | 66.73 | 67.28 | 228,126 | -0.05(-0.07%) |
Nov 13, 2014 | 67.78 | 68.23 | 67.23 | 67.33 | 274,103 | -0.45(-0.66%) |
Nov 12, 2014 | 66.67 | 67.90 | 66.52 | 67.78 | 194,547 | +0.89(+1.33%) |
Nov 11, 2014 | 66.87 | 67.40 | 66.62 | 66.88 | 159,397 | +0.02(+0.03%) |
Nov 10, 2014 | 65.93 | 66.97 | 65.68 | 66.87 | 253,789 | +0.85(+1.29%) |
Nov 07, 2014 | 66.22 | 66.22 | 65.28 | 66.01 | 254,119 | -0.11(-0.17%) |
Nov 06, 2014 | 66.28 | 66.76 | 65.75 | 66.13 | 224,950 | -0.14(-0.21%) |
Nov 05, 2014 | 67.25 | 67.96 | 66.01 | 66.27 | 302,204 | -0.26(-0.38%) |
Nov 04, 2014 | 66.59 | 67.58 | 66.44 | 66.52 | 310,624 | -0.29(-0.44%) |