Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 60.64 | 61.01 | 59.44 | 59.79 | 8,092,073 | -0.09(-0.15%) |
Jan 29, 2015 | 58.94 | 59.93 | 58.54 | 59.88 | 5,318,347 | +0.95(+1.61%) |
Jan 28, 2015 | 59.88 | 60.11 | 58.76 | 58.94 | 3,739,182 | -0.63(-1.06%) |
Jan 27, 2015 | 59.59 | 59.91 | 59.34 | 59.57 | 4,409,198 | -0.32(-0.53%) |
Jan 26, 2015 | 59.68 | 59.93 | 59.01 | 59.88 | 4,174,388 | -0.02(-0.03%) |
Jan 23, 2015 | 60.17 | 60.51 | 59.83 | 59.90 | 3,495,943 | -0.27(-0.46%) |
Jan 22, 2015 | 60.37 | 60.37 | 59.49 | 60.17 | 5,517,913 | +0.18(+0.30%) |
Jan 21, 2015 | 59.48 | 60.21 | 59.05 | 59.99 | 6,131,576 | +0.17(+0.29%) |
Jan 20, 2015 | 58.85 | 59.87 | 58.85 | 59.82 | 7,416,003 | +1.12(+1.91%) |
Jan 16, 2015 | 57.79 | 58.86 | 57.67 | 58.70 | 5,133,700 | +0.78(+1.35%) |
Jan 15, 2015 | 57.93 | 59.19 | 57.91 | 57.92 | 4,796,223 | -0.02(-0.03%) |
Jan 14, 2015 | 57.11 | 58.03 | 57.06 | 57.93 | 4,065,344 | +0.32(+0.55%) |
Jan 13, 2015 | 58.19 | 58.80 | 57.14 | 57.62 | 4,051,734 | -0.03(-0.06%) |
Jan 12, 2015 | 58.31 | 58.64 | 57.53 | 57.65 | 6,981,273 | -0.42(-0.73%) |
Jan 09, 2015 | 58.16 | 58.22 | 57.31 | 58.07 | 9,803,898 | -0.78(-1.33%) |
Jan 08, 2015 | 58.13 | 59.37 | 57.85 | 58.85 | 8,997,210 | +1.36(+2.37%) |
Jan 07, 2015 | 58.16 | 58.57 | 56.84 | 57.49 | 10,889,175 | -0.41(-0.70%) |
Jan 06, 2015 | 58.07 | 58.89 | 57.47 | 57.90 | 6,174,235 | +0.29(+0.50%) |
Jan 05, 2015 | 57.91 | 58.21 | 57.43 | 57.61 | 5,798,036 | -0.57(-0.98%) |
Jan 02, 2015 | 57.94 | 58.81 | 57.90 | 58.18 | 3,788,470 | +0.89(+1.55%) |
Dec 31, 2014 | 58.08 | 57.29 | 57.29 | 57.29 | 2,999,559 | -0.54(-0.93%) |
Dec 30, 2014 | 58.03 | 58.26 | 57.67 | 57.83 | 3,282,636 | -0.38(-0.66%) |
Dec 29, 2014 | 58.07 | 58.46 | 58.04 | 58.21 | 2,094,776 | -0.24(-0.41%) |
Dec 26, 2014 | 58.37 | 58.95 | 58.35 | 58.46 | 1,731,846 | +0.19(+0.33%) |
Dec 24, 2014 | 58.17 | 58.26 | 58.26 | 58.26 | 1,814,667 | +0.35(+0.60%) |
Dec 23, 2014 | 59.52 | 59.57 | 57.31 | 57.92 | 5,751,246 | -1.40(-2.35%) |
Dec 22, 2014 | 60.12 | 59.45 | 58.34 | 59.31 | 5,560,427 | -0.81(-1.35%) |
Dec 19, 2014 | 59.99 | 60.34 | 59.24 | 60.12 | 10,008,083 | -0.04(-0.07%) |
Dec 18, 2014 | 59.13 | 60.19 | 58.89 | 60.17 | 7,067,595 | +1.80(+3.09%) |
Dec 17, 2014 | 57.77 | 58.71 | 57.49 | 58.36 | 6,642,155 | +0.85(+1.47%) |
Dec 16, 2014 | 57.63 | 59.25 | 57.33 | 57.52 | 5,932,097 | -0.34(-0.59%) |
Dec 15, 2014 | 57.87 | 58.73 | 57.65 | 57.86 | 6,886,396 | +0.10(+0.17%) |
Dec 12, 2014 | 59.34 | 59.50 | 57.69 | 57.76 | 9,445,893 | -1.71(-2.88%) |
Dec 11, 2014 | 61.15 | 62.37 | 59.41 | 59.47 | 13,126,225 | +0.46(+0.79%) |
Dec 10, 2014 | 59.71 | 59.96 | 58.96 | 59.00 | 4,958,167 | -0.96(-1.61%) |
Dec 09, 2014 | 59.94 | 60.01 | 59.40 | 59.97 | 4,541,171 | -0.51(-0.85%) |
Dec 08, 2014 | 59.77 | 60.51 | 59.64 | 60.48 | 5,918,523 | +0.81(+1.36%) |
Dec 05, 2014 | 59.87 | 59.97 | 59.53 | 59.67 | 6,969,092 | -0.44(-0.73%) |
Dec 04, 2014 | 58.95 | 60.15 | 58.83 | 60.11 | 7,850,078 | +1.04(+1.76%) |
Dec 03, 2014 | 58.36 | 59.10 | 58.13 | 59.07 | 7,734,683 | +0.62(+1.07%) |
Dec 02, 2014 | 56.99 | 58.77 | 56.96 | 58.45 | 10,131,124 | +1.55(+2.73%) |
Dec 01, 2014 | 56.45 | 57.11 | 56.14 | 56.89 | 5,603,107 | +0.32(+0.57%) |
Nov 28, 2014 | 56.25 | 56.93 | 56.14 | 56.57 | 2,694,706 | +0.66(+1.19%) |
Nov 26, 2014 | 55.67 | 55.91 | 55.91 | 55.91 | 2,857,348 | +0.39(+0.70%) |
Nov 25, 2014 | 55.52 | 55.82 | 55.43 | 55.52 | 5,274,216 | -0.07(-0.12%) |
Nov 24, 2014 | 56.15 | 56.19 | 55.52 | 55.58 | 5,507,935 | -0.36(-0.64%) |
Nov 21, 2014 | 56.01 | 56.06 | 55.67 | 55.94 | 7,094,939 | +0.47(+0.84%) |
Nov 20, 2014 | 55.61 | 55.71 | 55.28 | 55.47 | 2,971,356 | -0.34(-0.61%) |
Nov 19, 2014 | 56.19 | 56.19 | 55.57 | 55.81 | 3,764,240 | -0.47(-0.84%) |
Nov 18, 2014 | 55.80 | 56.47 | 55.65 | 56.29 | 4,461,833 | +0.41(+0.73%) |
Nov 17, 2014 | 55.70 | 55.93 | 55.59 | 55.88 | 3,984,902 | -0.03(-0.06%) |
Nov 14, 2014 | 56.21 | 56.24 | 55.74 | 55.91 | 2,809,625 | -0.29(-0.52%) |
Nov 13, 2014 | 56.21 | 56.60 | 55.98 | 56.21 | 3,964,956 | +0.23(+0.42%) |
Nov 12, 2014 | 55.93 | 56.34 | 55.66 | 55.97 | 5,418,029 | +0.03(+0.06%) |
Nov 11, 2014 | 56.35 | 56.62 | 55.90 | 55.94 | 6,407,360 | -0.41(-0.73%) |
Nov 10, 2014 | 55.09 | 56.41 | 54.76 | 56.35 | 5,345,233 | +1.44(+2.63%) |
Nov 07, 2014 | 55.09 | 55.18 | 54.62 | 54.91 | 4,605,179 | -0.30(-0.54%) |
Nov 06, 2014 | 55.26 | 55.43 | 54.95 | 55.21 | 3,750,120 | -0.02(-0.04%) |
Nov 05, 2014 | 55.58 | 55.74 | 55.04 | 55.23 | 3,728,366 | -0.15(-0.27%) |
Nov 04, 2014 | 55.14 | 55.43 | 54.79 | 55.38 | 4,921,723 | +0.52(+0.95%) |