Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 61.57 | 61.60 | 60.41 | 60.41 | 7,119,961 | -1.27(-2.06%) |
Jan 29, 2015 | 61.75 | 61.75 | 61.05 | 61.68 | 4,781,404 | +0.22(+0.35%) |
Jan 28, 2015 | 62.00 | 62.31 | 61.47 | 61.47 | 5,657,362 | -0.41(-0.67%) |
Jan 27, 2015 | 61.70 | 62.12 | 61.63 | 61.88 | 4,597,685 | +0.02(+0.03%) |
Jan 26, 2015 | 61.42 | 61.91 | 61.17 | 61.86 | 4,133,272 | +0.52(+0.84%) |
Jan 23, 2015 | 61.50 | 61.67 | 61.20 | 61.34 | 5,002,450 | -0.17(-0.28%) |
Jan 22, 2015 | 60.68 | 61.58 | 60.52 | 61.52 | 6,375,731 | +1.07(+1.78%) |
Jan 21, 2015 | 60.51 | 60.51 | 60.15 | 60.44 | 6,238,518 | -0.04(-0.07%) |
Jan 20, 2015 | 61.24 | 61.32 | 60.34 | 60.48 | 7,181,348 | -0.48(-0.79%) |
Jan 16, 2015 | 60.44 | 61.04 | 60.22 | 60.96 | 6,757,761 | +0.52(+0.87%) |
Jan 15, 2015 | 60.43 | 60.59 | 60.05 | 60.44 | 7,169,099 | +0.14(+0.23%) |
Jan 14, 2015 | 59.75 | 60.33 | 59.44 | 60.30 | 8,952,778 | +0.52(+0.86%) |
Jan 13, 2015 | 60.08 | 60.26 | 59.47 | 59.78 | 8,394,685 | -0.09(-0.15%) |
Jan 12, 2015 | 59.57 | 59.94 | 59.46 | 59.88 | 7,351,851 | +0.45(+0.76%) |
Jan 09, 2015 | 59.39 | 59.69 | 59.02 | 59.42 | 6,652,996 | +0.03(+0.05%) |
Jan 08, 2015 | 59.58 | 59.58 | 58.92 | 59.39 | 7,528,552 | +0.22(+0.38%) |
Jan 07, 2015 | 58.50 | 59.25 | 58.19 | 59.17 | 9,914,830 | +0.89(+1.53%) |
Jan 06, 2015 | 57.76 | 58.46 | 57.76 | 58.28 | 10,855,281 | +0.57(+0.99%) |
Jan 05, 2015 | 57.24 | 57.85 | 57.06 | 57.70 | 8,701,389 | +0.31(+0.55%) |
Jan 02, 2015 | 57.03 | 57.44 | 56.78 | 57.39 | 7,980,551 | +0.85(+1.51%) |
Dec 31, 2014 | 57.77 | 56.54 | 56.54 | 56.54 | 6,439,018 | -0.97(-1.69%) |
Dec 30, 2014 | 57.54 | 57.85 | 57.37 | 57.51 | 4,717,176 | -0.04(-0.07%) |
Dec 29, 2014 | 57.17 | 57.77 | 57.10 | 57.55 | 3,995,738 | +0.31(+0.55%) |
Dec 26, 2014 | 57.32 | 57.41 | 57.04 | 57.24 | 4,165,630 | +0.20(+0.35%) |
Dec 24, 2014 | 57.42 | 57.03 | 57.03 | 57.03 | 1,872,322 | -0.24(-0.41%) |
Dec 23, 2014 | 57.63 | 57.68 | 57.12 | 57.27 | 6,882,537 | -0.16(-0.28%) |
Dec 22, 2014 | 56.64 | 57.47 | 56.62 | 57.43 | 5,157,836 | +0.94(+1.67%) |
Dec 19, 2014 | 56.63 | 56.77 | 56.33 | 56.49 | 7,972,909 | -0.03(-0.05%) |
Dec 18, 2014 | 56.52 | 56.58 | 56.07 | 56.52 | 8,773,685 | +0.39(+0.70%) |
Dec 17, 2014 | 54.95 | 56.15 | 54.94 | 56.12 | 10,496,084 | +1.26(+2.30%) |
Dec 16, 2014 | 54.94 | 55.36 | 54.52 | 54.86 | 10,265,160 | -0.08(-0.14%) |
Dec 15, 2014 | 55.97 | 55.98 | 54.84 | 54.94 | 8,569,112 | -0.72(-1.30%) |
Dec 12, 2014 | 56.03 | 56.32 | 55.64 | 55.66 | 5,668,582 | -0.49(-0.87%) |
Dec 11, 2014 | 56.04 | 56.38 | 55.97 | 56.15 | 4,131,514 | +0.10(+0.18%) |
Dec 10, 2014 | 55.96 | 56.23 | 55.81 | 56.05 | 5,277,776 | -0.06(-0.10%) |
Dec 09, 2014 | 55.30 | 56.22 | 55.24 | 56.10 | 5,671,836 | +0.25(+0.46%) |
Dec 08, 2014 | 55.40 | 56.73 | 55.39 | 55.85 | 3,850,454 | +0.35(+0.63%) |
Dec 05, 2014 | 55.65 | 55.65 | 55.06 | 55.50 | 5,954,470 | -0.28(-0.51%) |
Dec 04, 2014 | 55.62 | 55.85 | 55.34 | 55.78 | 4,889,469 | +0.14(+0.26%) |
Dec 03, 2014 | 55.70 | 55.76 | 55.47 | 55.63 | 5,258,232 | -0.06(-0.10%) |
Dec 02, 2014 | 55.34 | 55.75 | 54.99 | 55.69 | 5,287,711 | +0.34(+0.62%) |
Dec 01, 2014 | 55.43 | 55.82 | 55.28 | 55.34 | 8,374,822 | -0.14(-0.25%) |
Nov 28, 2014 | 55.48 | 56.08 | 55.37 | 55.48 | 3,231,326 | +0.14(+0.25%) |
Nov 26, 2014 | 54.85 | 55.34 | 55.34 | 55.34 | 3,345,655 | +0.53(+0.97%) |
Nov 25, 2014 | 54.84 | 54.94 | 54.61 | 54.81 | 6,774,226 | +0.10(+0.18%) |
Nov 24, 2014 | 54.64 | 54.90 | 54.60 | 54.72 | 4,890,072 | +0.19(+0.35%) |
Nov 21, 2014 | 54.60 | 54.66 | 54.37 | 54.53 | 4,106,029 | +0.34(+0.62%) |
Nov 20, 2014 | 53.97 | 54.26 | 53.75 | 54.19 | 4,938,568 | +0.18(+0.33%) |
Nov 19, 2014 | 54.35 | 54.52 | 54.00 | 54.01 | 4,335,993 | -0.49(-0.90%) |
Nov 18, 2014 | 54.27 | 54.57 | 54.17 | 54.50 | 3,789,843 | +0.23(+0.43%) |
Nov 17, 2014 | 53.95 | 54.35 | 53.95 | 54.26 | 3,632,197 | +0.24(+0.45%) |
Nov 14, 2014 | 54.47 | 54.57 | 53.91 | 54.02 | 4,527,652 | -0.45(-0.82%) |
Nov 13, 2014 | 54.28 | 54.60 | 54.22 | 54.47 | 5,864,887 | +0.30(+0.55%) |
Nov 12, 2014 | 54.61 | 54.64 | 54.08 | 54.17 | 5,298,206 | -0.41(-0.76%) |
Nov 11, 2014 | 54.78 | 54.84 | 54.35 | 54.59 | 3,134,277 | -0.21(-0.39%) |
Nov 10, 2014 | 54.23 | 54.83 | 54.18 | 54.80 | 3,109,509 | +0.45(+0.82%) |
Nov 07, 2014 | 54.48 | 54.61 | 54.09 | 54.35 | 5,345,259 | -0.07(-0.13%) |
Nov 06, 2014 | 54.82 | 55.03 | 54.33 | 54.42 | 4,392,886 | -0.42(-0.77%) |
Nov 05, 2014 | 55.08 | 55.21 | 54.53 | 54.84 | 3,277,892 | -0.12(-0.21%) |
Nov 04, 2014 | 54.86 | 54.97 | 54.40 | 54.96 | 3,992,560 | +0.09(+0.16%) |