Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 62.22 | 62.56 | 61.06 | 61.14 | 5,912,278 | -1.46(-2.33%) |
Jan 29, 2015 | 61.97 | 62.85 | 61.72 | 62.61 | 5,481,069 | +0.43(+0.69%) |
Jan 28, 2015 | 64.03 | 64.18 | 62.16 | 62.18 | 5,274,205 | -1.94(-3.02%) |
Jan 27, 2015 | 64.54 | 64.79 | 64.06 | 64.12 | 3,838,219 | -1.19(-1.82%) |
Jan 26, 2015 | 64.50 | 65.39 | 63.89 | 65.30 | 5,146,097 | +0.49(+0.76%) |
Jan 23, 2015 | 64.00 | 65.75 | 64.00 | 64.81 | 5,774,513 | +1.17(+1.84%) |
Jan 22, 2015 | 64.28 | 64.44 | 62.43 | 63.64 | 9,076,060 | -0.84(-1.31%) |
Jan 21, 2015 | 64.38 | 64.81 | 63.98 | 64.48 | 2,977,296 | -0.15(-0.23%) |
Jan 20, 2015 | 64.00 | 64.83 | 63.84 | 64.63 | 3,946,423 | +0.62(+0.97%) |
Jan 16, 2015 | 64.01 | 64.48 | 63.10 | 64.02 | 5,615,352 | -0.25(-0.39%) |
Jan 15, 2015 | 64.10 | 65.46 | 64.01 | 64.27 | 4,692,132 | +0.17(+0.26%) |
Jan 14, 2015 | 64.68 | 64.68 | 63.06 | 64.10 | 4,968,202 | -1.37(-2.09%) |
Jan 13, 2015 | 66.61 | 66.85 | 64.84 | 65.47 | 4,728,795 | -0.56(-0.85%) |
Jan 12, 2015 | 66.64 | 66.81 | 65.69 | 66.03 | 2,851,117 | -0.26(-0.39%) |
Jan 09, 2015 | 67.57 | 67.67 | 66.28 | 66.29 | 3,286,628 | -1.17(-1.73%) |
Jan 08, 2015 | 67.41 | 67.98 | 67.30 | 67.46 | 2,408,142 | +0.65(+0.98%) |
Jan 07, 2015 | 66.95 | 67.20 | 66.57 | 66.81 | 2,914,883 | +0.75(+1.14%) |
Jan 06, 2015 | 67.42 | 67.46 | 65.86 | 66.05 | 3,511,062 | -1.25(-1.86%) |
Jan 05, 2015 | 68.13 | 68.62 | 66.98 | 67.31 | 3,213,571 | -1.59(-2.30%) |
Jan 02, 2015 | 69.14 | 69.52 | 68.26 | 68.89 | 1,778,371 | -0.05(-0.07%) |
Dec 31, 2014 | 70.01 | 68.94 | 68.94 | 68.94 | 1,823,789 | -0.63(-0.91%) |
Dec 30, 2014 | 69.40 | 69.92 | 69.24 | 69.58 | 2,477,334 | +0.01(+0.01%) |
Dec 29, 2014 | 69.29 | 70.12 | 69.18 | 69.57 | 1,917,175 | +0.08(+0.11%) |
Dec 26, 2014 | 69.64 | 69.97 | 69.47 | 69.50 | 1,146,591 | -0.02(-0.02%) |
Dec 24, 2014 | 69.80 | 69.51 | 69.51 | 69.51 | 1,245,953 | -0.04(-0.06%) |
Dec 23, 2014 | 69.65 | 69.96 | 69.50 | 69.55 | 2,022,032 | +0.33(+0.47%) |
Dec 22, 2014 | 68.82 | 69.26 | 68.55 | 69.23 | 2,450,314 | +0.38(+0.56%) |
Dec 19, 2014 | 68.87 | 69.27 | 68.25 | 68.84 | 4,857,780 | +0.23(+0.33%) |
Dec 18, 2014 | 67.10 | 68.63 | 67.09 | 68.62 | 5,192,600 | +2.13(+3.20%) |
Dec 17, 2014 | 65.50 | 66.50 | 65.27 | 66.49 | 6,073,451 | +1.15(+1.76%) |
Dec 16, 2014 | 65.87 | 66.76 | 64.91 | 65.34 | 4,658,190 | -1.15(-1.73%) |
Dec 15, 2014 | 67.24 | 67.24 | 65.62 | 66.49 | 5,517,710 | -0.47(-0.70%) |
Dec 12, 2014 | 68.32 | 68.68 | 66.94 | 66.96 | 3,626,373 | -1.85(-2.68%) |
Dec 11, 2014 | 68.97 | 69.41 | 68.64 | 68.80 | 2,560,250 | -0.01(-0.01%) |
Dec 10, 2014 | 69.55 | 69.82 | 68.74 | 68.81 | 5,743,445 | -0.73(-1.06%) |
Dec 09, 2014 | 68.56 | 69.75 | 68.56 | 69.55 | 3,824,586 | +0.06(+0.08%) |
Dec 08, 2014 | 69.46 | 69.54 | 68.89 | 69.49 | 4,287,860 | +0.22(+0.31%) |
Dec 05, 2014 | 69.07 | 69.50 | 68.84 | 69.27 | 3,416,351 | +0.71(+1.04%) |
Dec 04, 2014 | 67.65 | 68.64 | 67.65 | 68.56 | 3,502,616 | -0.08(-0.11%) |
Dec 03, 2014 | 68.53 | 68.96 | 68.34 | 68.64 | 2,793,965 | -0.13(-0.19%) |
Dec 02, 2014 | 68.60 | 69.15 | 68.46 | 68.77 | 2,351,980 | +0.03(+0.04%) |
Dec 01, 2014 | 68.94 | 69.15 | 68.63 | 68.74 | 2,587,420 | -0.74(-1.07%) |
Nov 28, 2014 | 69.00 | 69.90 | 68.98 | 69.49 | 1,391,210 | +0.38(+0.54%) |
Nov 26, 2014 | 69.25 | 69.11 | 69.11 | 69.11 | 1,760,091 | +0.08(+0.11%) |
Nov 25, 2014 | 68.57 | 69.20 | 68.48 | 69.04 | 2,866,027 | +0.47(+0.68%) |
Nov 24, 2014 | 68.13 | 68.68 | 68.08 | 68.57 | 2,116,738 | +0.74(+1.10%) |
Nov 21, 2014 | 68.28 | 68.41 | 67.59 | 67.83 | 2,947,736 | +0.10(+0.15%) |
Nov 20, 2014 | 67.19 | 68.09 | 67.00 | 67.73 | 3,553,860 | +0.38(+0.56%) |
Nov 19, 2014 | 67.98 | 68.03 | 67.22 | 67.35 | 2,602,052 | -0.54(-0.80%) |
Nov 18, 2014 | 68.07 | 68.51 | 67.86 | 67.89 | 3,108,366 | +0.13(+0.18%) |
Nov 17, 2014 | 68.26 | 68.26 | 67.12 | 67.77 | 3,509,351 | -0.52(-0.76%) |
Nov 14, 2014 | 67.99 | 68.45 | 67.99 | 68.28 | 2,943,388 | +0.13(+0.20%) |
Nov 13, 2014 | 68.49 | 68.76 | 67.82 | 68.15 | 3,151,685 | +0.02(+0.04%) |
Nov 12, 2014 | 68.44 | 68.49 | 67.87 | 68.13 | 2,883,581 | -0.51(-0.74%) |
Nov 11, 2014 | 68.68 | 69.50 | 68.34 | 68.64 | 4,243,209 | -0.89(-1.27%) |
Nov 10, 2014 | 68.99 | 69.57 | 68.94 | 69.52 | 2,642,627 | +0.53(+0.77%) |
Nov 07, 2014 | 68.67 | 69.44 | 68.49 | 68.99 | 2,472,609 | +0.43(+0.63%) |
Nov 06, 2014 | 68.15 | 68.74 | 67.85 | 68.55 | 2,889,410 | +0.65(+0.96%) |
Nov 05, 2014 | 68.81 | 68.89 | 67.67 | 67.90 | 4,752,639 | -0.72(-1.06%) |
Nov 04, 2014 | 68.87 | 68.93 | 68.10 | 68.62 | 2,643,126 | -0.17(-0.24%) |