Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 56.41 | 56.41 | 56.20 | 56.20 | 486 | +0.16(+0.29%) |
Jan 29, 2015 | 56.14 | 56.17 | 56.04 | 56.04 | 460 | -1.31(-2.28%) |
Jan 28, 2015 | 57.75 | 57.75 | 57.35 | 57.35 | 244 | -1.02(-1.74%) |
Jan 27, 2015 | 58.66 | 58.66 | 58.36 | 58.36 | 1,011 | -0.21(-0.36%) |
Jan 26, 2015 | 58.79 | 58.79 | 58.58 | 58.58 | 396 | +0.27(+0.46%) |
Jan 23, 2015 | 58.82 | 58.84 | 58.31 | 58.31 | 1,207 | +0.51(+0.88%) |
Jan 22, 2015 | 58.31 | 58.82 | 57.61 | 57.80 | 2,106 | -0.18(-0.32%) |
Jan 21, 2015 | 57.77 | 57.99 | 57.77 | 57.98 | 1,354 | +1.74(+3.08%) |
Jan 20, 2015 | 55.58 | 56.41 | 55.58 | 56.25 | 510 | +0.67(+1.21%) |
Jan 16, 2015 | 53.60 | 55.58 | 53.60 | 55.58 | 2,410 | +1.98(+3.69%) |
Jan 15, 2015 | 53.58 | 54.24 | 53.50 | 53.60 | 2,004 | +0.78(+1.47%) |
Jan 14, 2015 | 51.44 | 52.83 | 50.77 | 52.83 | 6,450 | +0.32(+0.61%) |
Jan 13, 2015 | 53.97 | 53.97 | 52.51 | 52.51 | 1,414 | -0.83(-1.55%) |
Jan 12, 2015 | 56.41 | 59.08 | 53.34 | 53.34 | 3,770 | -3.22(-5.69%) |
Jan 09, 2015 | 57.72 | 57.72 | 55.90 | 56.55 | 1,668 | +0.14(+0.26%) |
Jan 08, 2015 | 57.08 | 57.08 | 56.41 | 56.41 | 574 | +0.76(+1.36%) |
Jan 07, 2015 | 57.19 | 57.19 | 55.24 | 55.65 | 3,098 | -0.63(-1.11%) |
Jan 06, 2015 | 57.93 | 57.93 | 55.18 | 56.28 | 2,125 | -2.97(-5.01%) |
Jan 05, 2015 | 61.06 | 61.41 | 59.24 | 59.24 | 2,815 | -3.45(-5.50%) |
Jan 02, 2015 | 62.19 | 62.77 | 62.19 | 62.69 | 824 | +1.33(+2.17%) |
Dec 31, 2014 | 61.49 | 61.36 | 61.36 | 61.36 | 635 | -0.61(-0.99%) |
Dec 30, 2014 | 61.49 | 62.10 | 61.49 | 61.97 | 899 | +0.37(+0.61%) |
Dec 29, 2014 | 61.04 | 61.75 | 61.04 | 61.60 | 1,075 | +0.75(+1.23%) |
Dec 26, 2014 | 61.09 | 61.09 | 60.85 | 60.85 | 448 | -0.43(-0.70%) |
Dec 24, 2014 | 60.93 | 61.28 | 61.28 | 61.28 | 748 | +0.56(+0.92%) |
Dec 23, 2014 | 60.34 | 60.71 | 60.34 | 60.71 | 504 | +0.78(+1.29%) |
Dec 22, 2014 | 58.82 | 59.94 | 58.82 | 59.94 | 457 | +0.19(+0.31%) |
Dec 19, 2014 | 59.48 | 59.75 | 59.46 | 59.75 | 1,150 | +0.27(+0.45%) |
Dec 18, 2014 | 60.82 | 60.93 | 58.81 | 59.48 | 1,085 | +0.45(+0.77%) |
Dec 17, 2014 | 57.02 | 59.03 | 57.02 | 59.03 | 916 | +3.18(+5.70%) |
Dec 16, 2014 | 52.91 | 56.86 | 52.61 | 55.85 | 2,309 | +0.91(+1.65%) |
Dec 15, 2014 | 54.70 | 57.00 | 54.30 | 54.94 | 2,456 | -1.79(-3.16%) |
Dec 12, 2014 | 56.84 | 56.84 | 55.45 | 56.73 | 1,320 | -0.35(-0.61%) |
Dec 11, 2014 | 57.19 | 59.14 | 57.08 | 57.08 | 1,681 | +0.13(+0.23%) |
Dec 10, 2014 | 57.37 | 57.75 | 56.94 | 56.94 | 4,395 | -3.40(-5.63%) |
Dec 09, 2014 | 58.82 | 60.34 | 58.76 | 60.34 | 984 | +0.70(+1.17%) |
Dec 08, 2014 | 63.49 | 63.49 | 59.62 | 59.65 | 2,463 | -3.93(-6.18%) |
Dec 05, 2014 | 64.35 | 64.35 | 63.58 | 63.58 | 2,393 | -0.80(-1.25%) |
Dec 04, 2014 | 64.46 | 64.75 | 64.35 | 64.38 | 3,287 | +0.11(+0.17%) |
Dec 03, 2014 | 64.00 | 64.30 | 64.00 | 64.27 | 822 | +1.25(+1.98%) |
Dec 02, 2014 | 61.49 | 63.71 | 61.49 | 63.02 | 806 | +2.01(+3.30%) |
Dec 01, 2014 | 64.97 | 64.97 | 60.53 | 61.01 | 5,764 | -3.58(-5.55%) |
Nov 28, 2014 | 65.13 | 65.13 | 64.46 | 64.59 | 1,204 | -2.38(-3.55%) |
Nov 26, 2014 | 66.60 | 66.97 | 66.97 | 66.97 | 673 | +0.40(+0.60%) |
Nov 25, 2014 | 66.73 | 66.73 | 66.57 | 66.57 | 860 | +0.25(+0.38%) |
Nov 24, 2014 | 66.35 | 66.36 | 66.31 | 66.31 | 225 | -0.60(-0.90%) |
Nov 21, 2014 | 68.31 | 68.31 | 66.84 | 66.92 | 5,067 | +0.00(+0.00%) |
Nov 20, 2014 | 66.33 | 67.02 | 66.33 | 66.92 | 2,001 | +0.48(+0.72%) |
Nov 19, 2014 | 66.78 | 66.78 | 66.28 | 66.44 | 2,560 | +0.19(+0.28%) |
Nov 18, 2014 | 65.87 | 66.28 | 65.87 | 66.25 | 1,717 | +0.29(+0.45%) |
Nov 17, 2014 | 65.23 | 65.95 | 65.23 | 65.95 | 1,982 | +0.70(+1.07%) |
Nov 14, 2014 | 65.07 | 65.37 | 64.97 | 65.26 | 1,010 | +0.68(+1.05%) |
Nov 13, 2014 | 65.95 | 65.95 | 64.54 | 64.58 | 3,006 | -0.34(-0.52%) |
Nov 12, 2014 | 64.83 | 65.00 | 64.80 | 64.91 | 980 | +0.19(+0.29%) |
Nov 11, 2014 | 64.86 | 66.26 | 64.72 | 64.72 | 2,240 | -0.19(-0.29%) |
Nov 10, 2014 | 65.39 | 65.55 | 64.46 | 64.91 | 13,183 | -0.16(-0.25%) |
Nov 07, 2014 | 65.23 | 74.24 | 64.38 | 65.07 | 7,409 | +0.75(+1.16%) |
Nov 06, 2014 | 64.16 | 64.32 | 63.91 | 64.32 | 963 | +0.11(+0.17%) |
Nov 05, 2014 | 63.29 | 64.38 | 63.29 | 64.22 | 1,848 | +0.51(+0.80%) |
Nov 04, 2014 | 63.82 | 63.82 | 63.17 | 63.71 | 3,366 | -1.50(-2.30%) |
Nov 03, 2014 | 65.50 | 65.50 | 64.72 | 65.21 | 561 | +0.45(+0.70%) |
Oct 31, 2014 | 65.05 | 65.05 | 64.32 | 64.75 | 2,960 | -0.08(-0.12%) |
Oct 30, 2014 | 65.47 | 65.47 | 64.83 | 64.83 | 785 | -0.11(-0.17%) |
Oct 29, 2014 | 65.47 | 65.47 | 64.94 | 64.94 | 691 | -0.24(-0.37%) |
Oct 28, 2014 | 65.23 | 65.40 | 64.91 | 65.18 | 2,650 | -0.40(-0.61%) |
Oct 27, 2014 | 65.95 | 65.21 | 65.21 | 65.58 | 5,320 | +0.37(+0.57%) |
Oct 24, 2014 | 64.67 | 65.42 | 64.67 | 65.21 | 4,045 | +0.24(+0.37%) |
Oct 23, 2014 | 65.64 | 67.64 | 64.56 | 64.97 | 14,425 | +0.48(+0.75%) |
Oct 22, 2014 | 66.22 | 66.22 | 64.48 | 64.48 | 14,104 | -0.70(-1.07%) |
Oct 21, 2014 | 65.37 | 65.69 | 64.51 | 65.18 | 5,978 | +1.09(+1.70%) |
Oct 20, 2014 | 64.16 | 64.16 | 63.33 | 64.09 | 2,038 | -0.05(-0.07%) |
Oct 17, 2014 | 64.16 | 64.62 | 62.31 | 64.14 | 8,049 | +0.53(+0.84%) |
Oct 16, 2014 | 60.74 | 64.27 | 60.79 | 63.60 | 5,166 | +2.81(+4.62%) |
Oct 15, 2014 | 58.66 | 61.09 | 58.15 | 60.79 | 1,181 | +2.65(+4.55%) |
Oct 14, 2014 | 59.48 | 59.66 | 57.19 | 58.15 | 3,662 | -1.07(-1.81%) |
Oct 13, 2014 | 62.83 | 62.83 | 59.22 | 59.22 | 3,704 | -3.10(-4.98%) |
Oct 10, 2014 | 63.60 | 63.60 | 61.38 | 62.32 | 9,599 | -1.28(-2.02%) |
Oct 09, 2014 | 65.47 | 65.47 | 63.07 | 63.60 | 22,901 | -2.03(-3.10%) |
Oct 08, 2014 | 66.01 | 66.01 | 64.30 | 65.63 | 22,262 | -0.28(-0.42%) |
Oct 07, 2014 | 67.08 | 67.08 | 65.91 | 65.91 | 14,344 | -0.71(-1.07%) |
Oct 06, 2014 | 67.16 | 74.96 | 66.36 | 66.62 | 8,460 | -0.40(-0.60%) |
Oct 03, 2014 | 67.16 | 67.16 | 67.02 | 67.02 | 9,688 | -0.16(-0.24%) |