Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 68.02 | 68.07 | 67.98 | 68.07 | 2,568,153 | +0.17(+0.25%) |
Jan 29, 2015 | 67.94 | 67.94 | 67.87 | 67.90 | 961,466 | -0.02(-0.02%) |
Jan 28, 2015 | 67.86 | 67.97 | 67.82 | 67.92 | 956,946 | +0.07(+0.10%) |
Jan 27, 2015 | 67.89 | 67.92 | 67.84 | 67.85 | 1,574,613 | +0.03(+0.05%) |
Jan 26, 2015 | 67.84 | 67.86 | 67.79 | 67.82 | 2,130,393 | -0.03(-0.04%) |
Jan 23, 2015 | 67.82 | 67.88 | 67.81 | 67.84 | 2,207,864 | +0.04(+0.06%) |
Jan 22, 2015 | 67.94 | 67.94 | 67.77 | 67.80 | 1,853,841 | -0.02(-0.02%) |
Jan 21, 2015 | 67.85 | 67.93 | 67.81 | 67.82 | 1,570,247 | -0.08(-0.11%) |
Jan 20, 2015 | 67.95 | 67.99 | 67.87 | 67.89 | 1,996,457 | -0.07(-0.10%) |
Jan 16, 2015 | 67.95 | 68.02 | 67.91 | 67.96 | 4,990,534 | -0.05(-0.07%) |
Jan 15, 2015 | 67.93 | 68.02 | 67.87 | 68.01 | 1,472,719 | +0.13(+0.20%) |
Jan 14, 2015 | 67.89 | 67.91 | 67.84 | 67.88 | 1,087,356 | +0.11(+0.16%) |
Jan 13, 2015 | 67.70 | 67.79 | 67.70 | 67.77 | 2,192,186 | +0.07(+0.10%) |
Jan 12, 2015 | 67.73 | 67.76 | 67.69 | 67.70 | 1,652,635 | +0.02(+0.02%) |
Jan 09, 2015 | 67.62 | 67.71 | 67.62 | 67.68 | 1,505,569 | +0.07(+0.10%) |
Jan 08, 2015 | 67.62 | 67.62 | 67.57 | 67.62 | 1,411,821 | +0.01(+0.01%) |
Jan 07, 2015 | 67.60 | 67.61 | 67.54 | 67.61 | 2,183,251 | +0.06(+0.09%) |
Jan 06, 2015 | 67.56 | 67.69 | 67.52 | 67.55 | 3,166,707 | +0.06(+0.09%) |
Jan 05, 2015 | 67.43 | 67.51 | 67.41 | 67.49 | 1,817,336 | +0.06(+0.09%) |
Jan 02, 2015 | 67.43 | 67.48 | 67.41 | 67.43 | 1,108,153 | +0.00(+0.00%) |
Dec 31, 2014 | 67.43 | 67.43 | 67.43 | 67.43 | 1,871,577 | +0.03(+0.05%) |
Dec 30, 2014 | 67.40 | 67.43 | 67.37 | 67.40 | 2,167,911 | +0.03(+0.04%) |
Dec 29, 2014 | 67.33 | 67.41 | 67.32 | 67.37 | 4,446,146 | +0.09(+0.14%) |
Dec 26, 2014 | 67.25 | 67.33 | 67.24 | 67.28 | 1,900,872 | +0.03(+0.04%) |
Dec 24, 2014 | 67.25 | 67.25 | 67.25 | 67.25 | 1,159,583 | +0.01(+0.01%) |
Dec 23, 2014 | 67.36 | 67.36 | 67.24 | 67.24 | 2,475,409 | -0.11(-0.16%) |
Dec 22, 2014 | 67.34 | 67.39 | 67.33 | 67.35 | 1,506,562 | +0.00(+0.00%) |
Dec 19, 2014 | 67.39 | 67.39 | 67.33 | 67.35 | 1,328,453 | -0.02(-0.02%) |
Dec 18, 2014 | 67.42 | 67.44 | 67.33 | 67.37 | 1,338,978 | -0.12(-0.17%) |
Dec 17, 2014 | 67.55 | 67.60 | 67.44 | 67.49 | 1,816,671 | -0.06(-0.09%) |
Dec 16, 2014 | 67.55 | 67.56 | 67.49 | 67.55 | 1,506,289 | +0.09(+0.14%) |
Dec 15, 2014 | 67.50 | 67.55 | 67.44 | 67.45 | 1,778,214 | -0.12(-0.17%) |
Dec 12, 2014 | 67.50 | 67.60 | 67.45 | 67.57 | 1,568,834 | +0.14(+0.21%) |
Dec 11, 2014 | 67.44 | 67.46 | 67.39 | 67.43 | 1,460,412 | -0.06(-0.09%) |
Dec 10, 2014 | 67.39 | 67.49 | 67.39 | 67.49 | 3,639,852 | +0.06(+0.09%) |
Dec 09, 2014 | 67.39 | 67.47 | 67.39 | 67.43 | 1,172,452 | +0.04(+0.06%) |
Dec 08, 2014 | 67.35 | 67.40 | 67.32 | 67.39 | 1,139,958 | +0.03(+0.05%) |
Dec 05, 2014 | 67.43 | 67.43 | 67.34 | 67.35 | 1,701,008 | -0.20(-0.30%) |
Dec 04, 2014 | 67.51 | 67.55 | 67.49 | 67.55 | 861,580 | +0.03(+0.04%) |
Dec 03, 2014 | 67.49 | 67.53 | 67.48 | 67.52 | 1,910,316 | +0.01(+0.02%) |
Dec 02, 2014 | 67.57 | 67.58 | 67.49 | 67.51 | 1,425,330 | -0.12(-0.18%) |
Dec 01, 2014 | 67.68 | 67.70 | 67.62 | 67.63 | 1,140,395 | +0.01(+0.02%) |
Nov 28, 2014 | 67.60 | 67.62 | 67.56 | 67.62 | 356,028 | +0.07(+0.10%) |
Nov 26, 2014 | 67.56 | 67.55 | 67.55 | 67.55 | 900,287 | +0.03(+0.04%) |
Nov 25, 2014 | 67.46 | 67.53 | 67.46 | 67.53 | 1,021,314 | +0.03(+0.04%) |
Nov 24, 2014 | 67.48 | 67.50 | 67.44 | 67.50 | 787,892 | +0.03(+0.04%) |
Nov 21, 2014 | 67.46 | 67.48 | 67.42 | 67.48 | 1,125,500 | +0.03(+0.04%) |
Nov 20, 2014 | 67.48 | 67.48 | 67.42 | 67.45 | 866,628 | +0.03(+0.04%) |
Nov 19, 2014 | 67.40 | 67.47 | 67.39 | 67.43 | 950,308 | -0.01(-0.01%) |
Nov 18, 2014 | 67.40 | 67.47 | 67.40 | 67.43 | 861,208 | +0.03(+0.04%) |
Nov 17, 2014 | 67.45 | 67.46 | 67.41 | 67.41 | 578,040 | -0.03(-0.05%) |
Nov 14, 2014 | 67.39 | 67.45 | 67.37 | 67.44 | 608,965 | +0.04(+0.06%) |
Nov 13, 2014 | 67.40 | 67.43 | 67.38 | 67.40 | 898,527 | +0.03(+0.04%) |
Nov 12, 2014 | 67.43 | 67.43 | 67.38 | 67.38 | 646,560 | +0.02(+0.03%) |
Nov 11, 2014 | 67.38 | 67.42 | 67.34 | 67.36 | 997,444 | -0.02(-0.03%) |
Nov 10, 2014 | 67.44 | 67.44 | 67.38 | 67.38 | 874,837 | -0.05(-0.07%) |
Nov 07, 2014 | 67.39 | 67.45 | 67.35 | 67.43 | 894,960 | +0.09(+0.14%) |
Nov 06, 2014 | 67.38 | 67.38 | 67.32 | 67.33 | 833,042 | -0.02(-0.02%) |
Nov 05, 2014 | 67.38 | 67.39 | 67.34 | 67.35 | 2,529,025 | -0.04(-0.06%) |
Nov 04, 2014 | 67.43 | 67.43 | 67.37 | 67.39 | 1,284,332 | +0.00(+0.00%) |