Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 61.09 | 61.37 | 60.77 | 60.78 | 2,377,818 | -1.10(-1.78%) |
Jan 29, 2015 | 61.28 | 61.90 | 61.11 | 61.87 | 3,101,749 | +1.28(+2.11%) |
Jan 28, 2015 | 61.42 | 61.81 | 60.54 | 60.59 | 3,181,236 | -1.14(-1.84%) |
Jan 27, 2015 | 61.45 | 62.11 | 61.16 | 61.73 | 5,020,013 | +1.52(+2.53%) |
Jan 26, 2015 | 61.16 | 61.16 | 59.93 | 60.21 | 7,397,042 | -0.24(-0.39%) |
Jan 23, 2015 | 61.16 | 61.19 | 60.34 | 60.44 | 3,016,648 | +0.02(+0.03%) |
Jan 22, 2015 | 59.96 | 60.59 | 59.81 | 60.43 | 4,907,957 | -1.19(-1.93%) |
Jan 21, 2015 | 62.15 | 62.33 | 61.21 | 61.62 | 9,848,355 | -1.70(-2.69%) |
Jan 20, 2015 | 63.98 | 64.01 | 62.82 | 63.32 | 4,563,247 | +0.33(+0.53%) |
Jan 16, 2015 | 62.11 | 63.15 | 61.70 | 62.99 | 13,767,364 | +0.23(+0.37%) |
Jan 15, 2015 | 61.60 | 62.91 | 60.79 | 62.76 | 17,710,354 | +2.35(+3.89%) |
Jan 14, 2015 | 60.20 | 60.57 | 60.04 | 60.41 | 3,514,232 | +0.28(+0.47%) |
Jan 13, 2015 | 60.28 | 60.60 | 59.70 | 60.13 | 2,768,636 | +0.55(+0.92%) |
Jan 12, 2015 | 59.90 | 59.96 | 59.40 | 59.58 | 2,027,882 | -0.40(-0.67%) |
Jan 09, 2015 | 60.19 | 60.41 | 59.73 | 59.98 | 3,169,138 | +0.53(+0.89%) |
Jan 08, 2015 | 58.76 | 59.70 | 58.65 | 59.45 | 3,097,243 | +2.00(+3.48%) |
Jan 07, 2015 | 57.00 | 57.59 | 56.94 | 57.45 | 2,295,300 | +0.25(+0.44%) |
Jan 06, 2015 | 57.64 | 57.86 | 56.77 | 57.20 | 1,891,265 | -0.49(-0.84%) |
Jan 05, 2015 | 58.30 | 58.31 | 57.52 | 57.69 | 2,208,377 | +0.12(+0.22%) |
Jan 02, 2015 | 57.92 | 58.06 | 57.41 | 57.56 | 1,160,168 | -0.26(-0.44%) |
Dec 31, 2014 | 58.21 | 57.82 | 57.82 | 57.82 | 1,478,422 | -0.34(-0.59%) |
Dec 30, 2014 | 58.29 | 58.42 | 58.01 | 58.16 | 1,012,556 | -0.41(-0.69%) |
Dec 29, 2014 | 58.71 | 58.85 | 58.46 | 58.57 | 2,007,891 | -0.15(-0.25%) |
Dec 26, 2014 | 58.80 | 58.87 | 58.52 | 58.72 | 625,399 | +0.12(+0.20%) |
Dec 24, 2014 | 58.21 | 58.60 | 58.60 | 58.60 | 755,477 | +0.41(+0.71%) |
Dec 23, 2014 | 59.08 | 59.17 | 57.94 | 58.19 | 3,164,284 | -1.28(-2.15%) |
Dec 22, 2014 | 59.45 | 59.61 | 59.30 | 59.46 | 1,981,780 | +0.43(+0.73%) |
Dec 19, 2014 | 58.91 | 59.28 | 58.65 | 59.03 | 2,553,018 | +0.02(+0.04%) |
Dec 18, 2014 | 58.46 | 59.01 | 58.30 | 59.01 | 2,043,864 | +1.42(+2.47%) |
Dec 17, 2014 | 57.21 | 57.83 | 57.08 | 57.59 | 3,319,025 | +0.40(+0.70%) |
Dec 16, 2014 | 56.90 | 57.92 | 56.85 | 57.19 | 2,197,432 | +0.01(+0.01%) |
Dec 15, 2014 | 58.09 | 58.26 | 57.12 | 57.18 | 1,916,607 | -1.17(-2.01%) |
Dec 12, 2014 | 59.08 | 59.13 | 58.35 | 58.35 | 2,573,830 | -0.51(-0.87%) |
Dec 11, 2014 | 58.82 | 59.31 | 58.76 | 58.87 | 1,542,114 | +0.06(+0.11%) |
Dec 10, 2014 | 59.28 | 59.30 | 58.69 | 58.80 | 2,323,466 | -0.06(-0.11%) |
Dec 09, 2014 | 59.28 | 59.38 | 58.45 | 58.87 | 2,408,851 | -0.89(-1.49%) |
Dec 08, 2014 | 59.71 | 59.92 | 59.64 | 59.76 | 1,051,773 | -0.04(-0.06%) |
Dec 05, 2014 | 59.53 | 59.90 | 59.46 | 59.80 | 1,182,441 | +0.04(+0.06%) |
Dec 04, 2014 | 59.77 | 60.03 | 59.52 | 59.76 | 2,135,625 | +0.07(+0.12%) |
Dec 03, 2014 | 59.62 | 59.80 | 59.30 | 59.69 | 2,646,088 | -0.20(-0.33%) |
Dec 02, 2014 | 59.35 | 59.96 | 59.22 | 59.89 | 4,179,990 | -0.26(-0.43%) |
Dec 01, 2014 | 60.43 | 60.46 | 60.05 | 60.15 | 1,427,984 | -0.16(-0.27%) |
Nov 28, 2014 | 60.22 | 60.51 | 60.17 | 60.31 | 714,340 | +0.68(+1.14%) |
Nov 26, 2014 | 59.34 | 59.63 | 59.63 | 59.63 | 1,286,267 | +0.32(+0.55%) |
Nov 25, 2014 | 59.11 | 59.34 | 59.03 | 59.30 | 2,878,145 | +0.17(+0.28%) |
Nov 24, 2014 | 59.18 | 59.35 | 59.01 | 59.13 | 1,217,362 | -0.13(-0.22%) |
Nov 21, 2014 | 59.19 | 59.32 | 59.04 | 59.27 | 2,268,446 | -0.18(-0.30%) |
Nov 20, 2014 | 59.52 | 59.66 | 59.32 | 59.45 | 1,007,886 | -0.29(-0.48%) |
Nov 19, 2014 | 59.64 | 59.91 | 59.40 | 59.73 | 2,157,062 | +0.09(+0.16%) |
Nov 18, 2014 | 59.32 | 59.78 | 59.26 | 59.64 | 1,634,729 | +0.75(+1.27%) |
Nov 17, 2014 | 58.72 | 59.12 | 58.68 | 58.89 | 1,716,648 | +0.27(+0.46%) |
Nov 14, 2014 | 58.52 | 58.75 | 58.30 | 58.62 | 2,058,779 | -0.27(-0.46%) |
Nov 13, 2014 | 58.45 | 59.03 | 58.44 | 58.89 | 1,991,187 | +1.07(+1.86%) |
Nov 12, 2014 | 57.80 | 58.11 | 57.71 | 57.82 | 1,024,884 | -0.07(-0.12%) |
Nov 11, 2014 | 57.73 | 57.91 | 57.47 | 57.89 | 1,586,755 | +0.09(+0.15%) |
Nov 10, 2014 | 57.60 | 57.80 | 57.34 | 57.80 | 1,335,675 | +0.54(+0.95%) |
Nov 07, 2014 | 57.21 | 57.32 | 56.90 | 57.26 | 1,758,265 | -0.17(-0.29%) |
Nov 06, 2014 | 57.49 | 57.78 | 57.36 | 57.42 | 1,306,231 | -0.37(-0.65%) |
Nov 05, 2014 | 57.97 | 57.99 | 57.62 | 57.80 | 1,327,852 | +0.44(+0.76%) |
Nov 04, 2014 | 57.45 | 57.54 | 56.98 | 57.36 | 1,472,069 | +0.14(+0.25%) |