Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 65.47 | 65.57 | 64.82 | 64.85 | 19,086,314 | -1.06(-1.61%) |
Jan 29, 2015 | 66.00 | 66.25 | 65.52 | 65.92 | 15,667,213 | +0.40(+0.61%) |
Jan 28, 2015 | 66.65 | 66.87 | 65.41 | 65.52 | 18,237,932 | -1.03(-1.55%) |
Jan 27, 2015 | 67.02 | 67.10 | 66.18 | 66.55 | 18,738,114 | -2.38(-3.45%) |
Jan 26, 2015 | 69.21 | 69.21 | 68.28 | 68.92 | 12,178,766 | -0.38(-0.56%) |
Jan 23, 2015 | 70.15 | 70.16 | 69.21 | 69.31 | 8,767,391 | -1.18(-1.68%) |
Jan 22, 2015 | 70.05 | 70.55 | 69.15 | 70.49 | 9,372,311 | +0.68(+0.98%) |
Jan 21, 2015 | 69.55 | 70.16 | 68.96 | 69.81 | 9,064,737 | +0.14(+0.20%) |
Jan 20, 2015 | 69.71 | 70.13 | 69.14 | 69.67 | 12,924,706 | -0.05(-0.07%) |
Jan 16, 2015 | 68.72 | 69.78 | 68.66 | 69.71 | 11,539,161 | +1.06(+1.55%) |
Jan 15, 2015 | 68.75 | 69.14 | 68.25 | 68.65 | 8,859,016 | -0.10(-0.14%) |
Jan 14, 2015 | 68.55 | 68.88 | 68.32 | 68.75 | 8,400,927 | -0.24(-0.34%) |
Jan 13, 2015 | 69.35 | 69.90 | 68.58 | 68.99 | 8,810,091 | +0.29(+0.42%) |
Jan 12, 2015 | 69.12 | 69.23 | 68.38 | 68.70 | 6,873,057 | -0.25(-0.37%) |
Jan 09, 2015 | 69.66 | 69.66 | 68.85 | 68.95 | 6,378,548 | -0.65(-0.93%) |
Jan 08, 2015 | 69.13 | 69.69 | 68.86 | 69.60 | 8,941,843 | +0.79(+1.14%) |
Jan 07, 2015 | 68.71 | 69.04 | 68.42 | 68.81 | 7,836,438 | +0.36(+0.52%) |
Jan 06, 2015 | 69.00 | 69.19 | 68.19 | 68.45 | 10,197,896 | -0.31(-0.46%) |
Jan 05, 2015 | 68.93 | 69.52 | 68.64 | 68.77 | 11,290,255 | -0.33(-0.48%) |
Jan 02, 2015 | 69.40 | 69.52 | 68.70 | 69.09 | 9,496,942 | -0.50(-0.71%) |
Dec 31, 2014 | 70.32 | 69.59 | 69.59 | 69.59 | 7,476,745 | -1.00(-1.42%) |
Dec 30, 2014 | 70.48 | 70.91 | 70.36 | 70.59 | 6,191,260 | -0.18(-0.26%) |
Dec 29, 2014 | 71.14 | 71.38 | 70.67 | 70.78 | 6,096,001 | -0.63(-0.88%) |
Dec 26, 2014 | 71.16 | 71.67 | 71.10 | 71.40 | 4,121,491 | +0.24(+0.34%) |
Dec 24, 2014 | 71.43 | 71.16 | 71.16 | 71.16 | 3,145,361 | -0.11(-0.16%) |
Dec 23, 2014 | 70.85 | 71.42 | 70.82 | 71.27 | 7,343,876 | +0.53(+0.75%) |
Dec 22, 2014 | 70.36 | 70.84 | 70.29 | 70.74 | 9,365,671 | +0.42(+0.60%) |
Dec 19, 2014 | 70.40 | 70.84 | 70.10 | 70.32 | 18,374,530 | +0.04(+0.05%) |
Dec 18, 2014 | 69.53 | 70.29 | 69.18 | 70.29 | 11,397,997 | +0.99(+1.43%) |
Dec 17, 2014 | 68.42 | 69.64 | 68.30 | 69.29 | 9,705,875 | +1.02(+1.50%) |
Dec 16, 2014 | 68.10 | 69.49 | 67.52 | 68.27 | 11,487,435 | +0.12(+0.18%) |
Dec 15, 2014 | 68.53 | 69.22 | 68.02 | 68.15 | 8,523,622 | -0.27(-0.39%) |
Dec 12, 2014 | 68.77 | 69.50 | 68.40 | 68.41 | 8,605,737 | -0.66(-0.95%) |
Dec 11, 2014 | 68.76 | 69.74 | 68.74 | 69.07 | 8,467,052 | +0.31(+0.46%) |
Dec 10, 2014 | 69.48 | 69.60 | 68.73 | 68.76 | 8,237,525 | -0.54(-0.78%) |
Dec 09, 2014 | 69.12 | 69.35 | 68.66 | 69.30 | 7,463,012 | -0.04(-0.06%) |
Dec 08, 2014 | 69.02 | 69.52 | 69.00 | 69.34 | 6,183,213 | +0.29(+0.42%) |
Dec 05, 2014 | 69.00 | 69.08 | 68.15 | 69.05 | 8,355,432 | -0.15(-0.22%) |
Dec 04, 2014 | 69.14 | 69.48 | 68.83 | 69.20 | 8,391,140 | +0.44(+0.64%) |
Dec 03, 2014 | 69.40 | 69.50 | 68.48 | 68.76 | 8,463,061 | -0.82(-1.17%) |
Dec 02, 2014 | 69.09 | 69.65 | 68.85 | 69.58 | 9,729,093 | +0.76(+1.10%) |
Dec 01, 2014 | 68.89 | 69.27 | 68.39 | 68.82 | 8,828,920 | -0.27(-0.39%) |
Nov 28, 2014 | 68.06 | 69.19 | 67.97 | 69.09 | 10,028,740 | +1.18(+1.74%) |
Nov 26, 2014 | 67.86 | 67.90 | 67.90 | 67.90 | 5,785,475 | +0.06(+0.09%) |
Nov 25, 2014 | 67.51 | 67.86 | 67.29 | 67.84 | 8,429,121 | +0.53(+0.78%) |
Nov 24, 2014 | 67.90 | 67.91 | 67.12 | 67.31 | 7,289,758 | -0.37(-0.55%) |
Nov 21, 2014 | 68.19 | 68.32 | 67.58 | 67.69 | 11,759,585 | +0.10(+0.15%) |
Nov 20, 2014 | 67.48 | 67.84 | 67.48 | 67.59 | 7,235,202 | -0.20(-0.29%) |
Nov 19, 2014 | 67.41 | 67.90 | 67.18 | 67.79 | 8,600,196 | +0.60(+0.89%) |
Nov 18, 2014 | 67.25 | 67.37 | 66.84 | 67.19 | 8,402,606 | +0.08(+0.13%) |
Nov 17, 2014 | 67.23 | 67.37 | 66.75 | 67.11 | 12,403,090 | -0.21(-0.31%) |
Nov 14, 2014 | 67.77 | 67.91 | 67.18 | 67.31 | 9,894,696 | -0.37(-0.55%) |
Nov 13, 2014 | 67.95 | 68.64 | 67.58 | 67.69 | 13,339,942 | -0.67(-0.98%) |
Nov 12, 2014 | 68.45 | 68.67 | 68.32 | 68.36 | 8,244,394 | -0.15(-0.21%) |
Nov 11, 2014 | 68.28 | 68.60 | 68.12 | 68.51 | 8,303,749 | +0.17(+0.25%) |
Nov 10, 2014 | 67.93 | 68.38 | 67.43 | 68.34 | 7,748,357 | +0.24(+0.36%) |
Nov 07, 2014 | 67.80 | 68.15 | 67.42 | 68.09 | 7,821,828 | +0.18(+0.26%) |
Nov 06, 2014 | 68.06 | 68.15 | 67.67 | 67.92 | 8,676,627 | -0.08(-0.11%) |
Nov 05, 2014 | 67.80 | 68.37 | 67.51 | 67.99 | 11,076,195 | +0.28(+0.41%) |
Nov 04, 2014 | 66.84 | 67.90 | 66.80 | 67.72 | 13,867,196 | +0.96(+1.44%) |