Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 71.44 | 72.07 | 70.55 | 70.63 | 4,122,105 | -0.97(-1.35%) |
Jan 29, 2015 | 69.92 | 71.91 | 69.29 | 71.60 | 4,827,995 | +2.01(+2.88%) |
Jan 28, 2015 | 71.01 | 71.40 | 69.44 | 69.59 | 5,273,610 | +0.26(+0.38%) |
Jan 27, 2015 | 69.09 | 70.16 | 68.98 | 69.33 | 3,916,270 | -0.82(-1.16%) |
Jan 26, 2015 | 68.77 | 70.16 | 67.74 | 70.15 | 4,149,788 | +1.38(+2.00%) |
Jan 23, 2015 | 66.68 | 70.40 | 66.56 | 68.77 | 9,027,481 | +1.30(+1.93%) |
Jan 22, 2015 | 66.17 | 67.54 | 64.27 | 67.47 | 7,807,508 | +1.73(+2.63%) |
Jan 21, 2015 | 64.29 | 65.77 | 63.80 | 65.74 | 3,712,565 | +1.48(+2.30%) |
Jan 20, 2015 | 63.49 | 64.55 | 63.33 | 64.26 | 4,250,129 | +1.45(+2.32%) |
Jan 16, 2015 | 60.43 | 62.93 | 60.41 | 62.81 | 3,622,439 | +2.15(+3.54%) |
Jan 15, 2015 | 61.25 | 62.05 | 60.22 | 60.66 | 3,214,911 | -0.23(-0.38%) |
Jan 14, 2015 | 60.70 | 61.80 | 60.04 | 60.89 | 3,568,856 | -1.05(-1.70%) |
Jan 13, 2015 | 62.93 | 63.61 | 61.32 | 61.95 | 3,573,617 | +0.44(+0.72%) |
Jan 12, 2015 | 63.06 | 63.15 | 60.90 | 61.50 | 3,220,684 | -1.50(-2.38%) |
Jan 09, 2015 | 63.56 | 63.58 | 61.67 | 63.00 | 3,369,301 | -0.10(-0.16%) |
Jan 08, 2015 | 61.23 | 63.56 | 61.02 | 63.10 | 4,423,857 | +2.74(+4.54%) |
Jan 07, 2015 | 60.78 | 61.14 | 59.80 | 60.37 | 3,405,401 | +0.98(+1.65%) |
Jan 06, 2015 | 61.40 | 61.70 | 58.43 | 59.39 | 5,590,545 | -1.96(-3.19%) |
Jan 05, 2015 | 62.17 | 62.42 | 61.28 | 61.34 | 3,438,549 | -1.01(-1.62%) |
Jan 02, 2015 | 62.59 | 62.87 | 61.33 | 62.36 | 3,353,961 | +0.52(+0.84%) |
Dec 31, 2014 | 62.28 | 61.84 | 61.84 | 61.84 | 2,366,853 | -0.13(-0.21%) |
Dec 30, 2014 | 61.84 | 62.33 | 61.74 | 61.96 | 1,966,583 | -0.26(-0.42%) |
Dec 29, 2014 | 61.95 | 62.42 | 60.43 | 62.23 | 4,623,427 | -1.12(-1.77%) |
Dec 26, 2014 | 63.25 | 63.50 | 62.88 | 63.35 | 1,644,489 | +0.14(+0.23%) |
Dec 24, 2014 | 62.79 | 63.21 | 63.21 | 63.21 | 1,083,891 | +0.78(+1.25%) |
Dec 23, 2014 | 63.65 | 63.76 | 62.27 | 62.42 | 3,052,923 | -0.87(-1.37%) |
Dec 22, 2014 | 62.04 | 63.63 | 61.40 | 63.29 | 3,086,759 | +1.46(+2.37%) |
Dec 19, 2014 | 62.57 | 62.70 | 60.88 | 61.83 | 5,184,520 | -0.42(-0.67%) |
Dec 18, 2014 | 62.08 | 62.24 | 61.11 | 62.24 | 4,350,331 | +2.02(+3.35%) |
Dec 17, 2014 | 58.37 | 60.31 | 57.41 | 60.23 | 3,322,049 | +2.30(+3.96%) |
Dec 16, 2014 | 57.69 | 59.37 | 57.21 | 57.93 | 3,387,190 | -0.33(-0.57%) |
Dec 15, 2014 | 59.48 | 59.74 | 57.58 | 58.26 | 4,205,120 | -0.50(-0.85%) |
Dec 12, 2014 | 58.69 | 59.76 | 58.69 | 58.77 | 2,804,083 | -0.83(-1.40%) |
Dec 11, 2014 | 58.60 | 60.67 | 58.48 | 59.60 | 3,967,637 | +1.33(+2.28%) |
Dec 10, 2014 | 59.33 | 60.11 | 58.09 | 58.27 | 4,060,342 | -0.60(-1.01%) |
Dec 09, 2014 | 56.87 | 59.37 | 55.82 | 58.87 | 3,521,158 | +0.06(+0.10%) |
Dec 08, 2014 | 59.54 | 60.33 | 57.95 | 58.81 | 4,487,761 | -1.03(-1.72%) |
Dec 05, 2014 | 59.66 | 60.46 | 58.97 | 59.84 | 4,689,795 | +0.52(+0.87%) |
Dec 04, 2014 | 57.83 | 59.65 | 57.17 | 59.32 | 7,791,349 | +2.62(+4.62%) |
Dec 03, 2014 | 56.15 | 56.84 | 55.31 | 56.70 | 4,545,939 | +0.74(+1.32%) |
Dec 02, 2014 | 55.14 | 56.34 | 54.45 | 55.96 | 5,598,189 | +0.03(+0.05%) |
Dec 01, 2014 | 57.20 | 57.28 | 54.71 | 55.93 | 5,217,272 | -1.45(-2.52%) |
Nov 28, 2014 | 57.75 | 57.83 | 57.05 | 57.38 | 2,086,299 | -0.37(-0.63%) |
Nov 26, 2014 | 55.86 | 57.75 | 57.75 | 57.75 | 4,644,577 | +2.07(+3.71%) |
Nov 25, 2014 | 56.45 | 56.56 | 55.23 | 55.68 | 11,834,032 | -0.22(-0.40%) |
Nov 24, 2014 | 55.01 | 56.13 | 54.85 | 55.90 | 3,156,962 | +1.17(+2.13%) |
Nov 21, 2014 | 55.40 | 55.58 | 54.47 | 54.74 | 3,701,578 | -0.26(-0.46%) |
Nov 20, 2014 | 53.75 | 55.20 | 53.42 | 54.99 | 3,570,753 | +0.72(+1.33%) |
Nov 19, 2014 | 54.30 | 54.42 | 53.29 | 54.27 | 3,696,665 | -0.08(-0.14%) |
Nov 18, 2014 | 52.90 | 54.40 | 52.88 | 54.34 | 4,762,946 | +1.49(+2.82%) |
Nov 17, 2014 | 53.36 | 53.54 | 52.07 | 52.86 | 4,362,574 | -0.55(-1.04%) |
Nov 14, 2014 | 51.78 | 53.75 | 51.37 | 53.41 | 6,909,727 | +1.89(+3.66%) |
Nov 13, 2014 | 51.83 | 52.39 | 51.20 | 51.52 | 3,754,410 | -0.24(-0.46%) |
Nov 12, 2014 | 51.68 | 52.45 | 51.56 | 51.76 | 4,050,327 | +0.02(+0.03%) |
Nov 11, 2014 | 51.77 | 51.84 | 51.12 | 51.74 | 3,179,716 | +0.00(+0.00%) |
Nov 10, 2014 | 51.12 | 52.22 | 50.99 | 51.74 | 5,037,963 | +0.93(+1.82%) |
Nov 07, 2014 | 53.34 | 53.79 | 48.10 | 50.82 | 13,098,499 | -1.92(-3.64%) |
Nov 06, 2014 | 51.77 | 52.90 | 51.20 | 52.73 | 7,273,121 | +1.07(+2.07%) |
Nov 05, 2014 | 51.55 | 52.01 | 50.92 | 51.66 | 5,300,041 | +0.39(+0.76%) |
Nov 04, 2014 | 50.95 | 51.52 | 50.49 | 51.27 | 4,593,804 | +0.16(+0.32%) |