Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 62.22 | 62.31 | 61.09 | 61.19 | 1,542,613 | -1.69(-2.69%) |
Jan 29, 2015 | 62.24 | 62.92 | 61.23 | 62.88 | 1,680,131 | +0.66(+1.06%) |
Jan 28, 2015 | 62.71 | 63.59 | 62.13 | 62.22 | 1,279,405 | -0.27(-0.44%) |
Jan 27, 2015 | 62.27 | 62.73 | 61.60 | 62.49 | 1,568,215 | -0.51(-0.81%) |
Jan 26, 2015 | 62.56 | 63.37 | 62.43 | 63.00 | 1,257,272 | +0.07(+0.12%) |
Jan 23, 2015 | 62.93 | 63.26 | 62.64 | 62.93 | 1,244,975 | +0.00(+0.00%) |
Jan 22, 2015 | 61.95 | 63.04 | 61.45 | 62.93 | 1,325,252 | +1.15(+1.87%) |
Jan 21, 2015 | 60.43 | 61.90 | 60.21 | 61.77 | 1,120,437 | +1.15(+1.90%) |
Jan 20, 2015 | 60.94 | 61.22 | 59.95 | 60.62 | 1,316,482 | +0.15(+0.24%) |
Jan 16, 2015 | 59.79 | 60.56 | 59.51 | 60.48 | 1,694,571 | +0.39(+0.66%) |
Jan 15, 2015 | 60.42 | 60.72 | 59.65 | 60.08 | 2,084,268 | -0.34(-0.56%) |
Jan 14, 2015 | 60.25 | 60.75 | 59.95 | 60.42 | 2,061,864 | -0.96(-1.56%) |
Jan 13, 2015 | 62.57 | 63.15 | 60.71 | 61.38 | 1,532,550 | -0.64(-1.03%) |
Jan 12, 2015 | 62.37 | 62.75 | 61.59 | 62.02 | 988,763 | -0.50(-0.80%) |
Jan 09, 2015 | 62.87 | 63.51 | 62.41 | 62.51 | 1,480,217 | -0.12(-0.19%) |
Jan 08, 2015 | 62.08 | 62.89 | 62.07 | 62.64 | 2,250,145 | +1.88(+3.09%) |
Jan 07, 2015 | 59.63 | 60.87 | 59.58 | 60.76 | 1,871,017 | +1.89(+3.20%) |
Jan 06, 2015 | 59.56 | 59.92 | 58.34 | 58.87 | 1,686,281 | -0.28(-0.48%) |
Jan 05, 2015 | 59.14 | 59.81 | 59.05 | 59.15 | 1,599,887 | -0.36(-0.61%) |
Jan 02, 2015 | 60.15 | 60.34 | 58.78 | 59.52 | 1,012,144 | -0.53(-0.89%) |
Dec 31, 2014 | 60.65 | 60.05 | 60.05 | 60.05 | 755,636 | -0.31(-0.51%) |
Dec 30, 2014 | 60.98 | 61.26 | 60.33 | 60.36 | 620,414 | -0.95(-1.55%) |
Dec 29, 2014 | 61.02 | 61.77 | 60.65 | 61.31 | 563,088 | +0.14(+0.22%) |
Dec 26, 2014 | 61.52 | 61.76 | 61.14 | 61.17 | 848,685 | -0.27(-0.45%) |
Dec 24, 2014 | 61.83 | 61.44 | 61.44 | 61.44 | 462,391 | -0.45(-0.73%) |
Dec 23, 2014 | 61.64 | 62.00 | 60.93 | 61.89 | 880,668 | +0.65(+1.07%) |
Dec 22, 2014 | 61.24 | 61.54 | 60.92 | 61.24 | 801,675 | +0.07(+0.12%) |
Dec 19, 2014 | 61.92 | 62.44 | 60.90 | 61.17 | 2,357,725 | -0.60(-0.97%) |
Dec 18, 2014 | 60.13 | 61.77 | 60.04 | 61.77 | 1,786,566 | +2.41(+4.06%) |
Dec 17, 2014 | 57.11 | 59.45 | 57.06 | 59.36 | 1,907,545 | +2.17(+3.79%) |
Dec 16, 2014 | 57.75 | 58.62 | 57.16 | 57.19 | 1,640,414 | -0.86(-1.49%) |
Dec 15, 2014 | 58.61 | 59.11 | 57.78 | 58.05 | 1,454,014 | -0.27(-0.46%) |
Dec 12, 2014 | 59.58 | 59.98 | 58.24 | 58.32 | 2,022,490 | -1.95(-3.24%) |
Dec 11, 2014 | 59.34 | 61.16 | 58.99 | 60.27 | 1,821,526 | +1.14(+1.92%) |
Dec 10, 2014 | 59.18 | 59.50 | 58.84 | 59.13 | 1,480,476 | -0.18(-0.30%) |
Dec 09, 2014 | 58.90 | 59.33 | 58.57 | 59.31 | 853,835 | -0.20(-0.34%) |
Dec 08, 2014 | 60.07 | 60.27 | 59.09 | 59.51 | 1,488,024 | -0.86(-1.43%) |
Dec 05, 2014 | 59.23 | 60.46 | 58.84 | 60.37 | 2,386,962 | +1.34(+2.27%) |
Dec 04, 2014 | 59.25 | 59.61 | 58.45 | 59.03 | 2,684,658 | -0.35(-0.58%) |
Dec 03, 2014 | 61.48 | 61.48 | 58.96 | 59.38 | 5,487,750 | -2.30(-3.74%) |
Dec 02, 2014 | 61.00 | 61.83 | 61.00 | 61.68 | 2,802,146 | +0.56(+0.92%) |
Dec 01, 2014 | 61.97 | 62.04 | 60.71 | 61.12 | 1,519,910 | -1.21(-1.94%) |
Nov 28, 2014 | 61.76 | 62.54 | 61.61 | 62.33 | 540,950 | +0.69(+1.11%) |
Nov 26, 2014 | 61.93 | 61.64 | 61.64 | 61.64 | 754,643 | -0.13(-0.21%) |
Nov 25, 2014 | 61.59 | 62.01 | 61.25 | 61.77 | 1,234,983 | +0.17(+0.27%) |
Nov 24, 2014 | 61.12 | 62.02 | 60.99 | 61.60 | 1,802,140 | +0.98(+1.61%) |
Nov 21, 2014 | 60.88 | 61.05 | 60.28 | 60.63 | 1,290,290 | +0.44(+0.73%) |
Nov 20, 2014 | 59.84 | 60.65 | 59.66 | 60.19 | 1,171,445 | +0.18(+0.29%) |
Nov 19, 2014 | 61.17 | 61.17 | 59.57 | 60.01 | 2,274,537 | -1.19(-1.95%) |
Nov 18, 2014 | 62.35 | 62.43 | 61.19 | 61.21 | 1,506,655 | -1.14(-1.83%) |
Nov 17, 2014 | 60.58 | 62.49 | 60.40 | 62.35 | 2,350,359 | +1.82(+3.01%) |
Nov 14, 2014 | 60.99 | 61.12 | 60.30 | 60.52 | 911,752 | -0.46(-0.75%) |
Nov 13, 2014 | 60.82 | 61.47 | 60.43 | 60.98 | 1,547,329 | +0.55(+0.92%) |
Nov 12, 2014 | 60.89 | 61.16 | 60.06 | 60.43 | 1,416,503 | -0.68(-1.12%) |
Nov 11, 2014 | 61.60 | 61.82 | 60.59 | 61.11 | 844,496 | -0.35(-0.57%) |
Nov 10, 2014 | 61.89 | 62.03 | 60.76 | 61.46 | 1,151,099 | -0.42(-0.69%) |
Nov 07, 2014 | 61.74 | 62.44 | 61.48 | 61.89 | 1,737,743 | +0.10(+0.17%) |
Nov 06, 2014 | 59.52 | 61.83 | 59.27 | 61.78 | 2,855,460 | +2.32(+3.90%) |
Nov 05, 2014 | 60.32 | 60.32 | 59.35 | 59.47 | 2,073,352 | -0.10(-0.17%) |
Nov 04, 2014 | 59.81 | 60.40 | 59.31 | 59.57 | 1,733,396 | -0.21(-0.35%) |