Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 57.83 | 60.45 | 57.46 | 59.45 | 12,405,353 | +1.26(+2.16%) |
Jan 29, 2015 | 58.18 | 58.26 | 56.14 | 58.19 | 8,474,675 | +1.34(+2.37%) |
Jan 28, 2015 | 58.77 | 59.01 | 56.68 | 56.85 | 8,309,567 | -2.16(-3.66%) |
Jan 27, 2015 | 59.39 | 59.81 | 58.72 | 59.01 | 6,012,903 | -0.68(-1.13%) |
Jan 26, 2015 | 58.61 | 59.71 | 58.18 | 59.68 | 5,209,753 | +1.09(+1.86%) |
Jan 23, 2015 | 58.48 | 59.36 | 58.08 | 58.59 | 6,553,992 | -0.01(-0.01%) |
Jan 22, 2015 | 59.45 | 59.45 | 57.75 | 58.60 | 7,024,991 | -0.28(-0.48%) |
Jan 21, 2015 | 58.28 | 59.11 | 58.06 | 58.88 | 6,044,605 | +0.91(+1.58%) |
Jan 20, 2015 | 57.77 | 57.97 | 56.41 | 57.97 | 7,549,763 | -0.04(-0.06%) |
Jan 16, 2015 | 56.82 | 58.15 | 56.77 | 58.00 | 8,833,652 | +1.54(+2.72%) |
Jan 15, 2015 | 56.92 | 57.12 | 55.69 | 56.47 | 9,758,961 | +0.38(+0.68%) |
Jan 14, 2015 | 54.85 | 56.31 | 54.35 | 56.09 | 9,451,624 | +0.38(+0.68%) |
Jan 13, 2015 | 55.72 | 56.53 | 55.17 | 55.71 | 9,533,856 | +0.01(+0.03%) |
Jan 12, 2015 | 56.71 | 56.85 | 55.45 | 55.69 | 9,591,653 | -1.92(-3.34%) |
Jan 09, 2015 | 58.07 | 58.11 | 56.53 | 57.62 | 7,003,154 | -0.11(-0.19%) |
Jan 08, 2015 | 57.82 | 58.52 | 57.57 | 57.73 | 9,038,401 | +0.51(+0.88%) |
Jan 07, 2015 | 57.92 | 58.17 | 56.47 | 57.22 | 7,368,503 | +0.01(+0.01%) |
Jan 06, 2015 | 57.27 | 58.13 | 56.52 | 57.22 | 8,124,885 | -0.49(-0.85%) |
Jan 05, 2015 | 58.99 | 58.99 | 57.15 | 57.71 | 8,091,938 | -2.22(-3.71%) |
Jan 02, 2015 | 59.45 | 60.26 | 58.91 | 59.93 | 4,891,315 | +0.03(+0.05%) |
Dec 31, 2014 | 59.91 | 59.90 | 59.90 | 59.90 | 4,785,256 | -0.59(-0.97%) |
Dec 30, 2014 | 60.69 | 60.70 | 59.75 | 60.49 | 5,565,030 | -0.23(-0.38%) |
Dec 29, 2014 | 61.36 | 61.75 | 60.36 | 60.72 | 5,647,370 | -0.25(-0.41%) |
Dec 26, 2014 | 61.29 | 61.43 | 60.55 | 60.97 | 3,592,539 | -0.14(-0.23%) |
Dec 24, 2014 | 61.06 | 61.11 | 61.11 | 61.11 | 4,164,725 | -0.49(-0.80%) |
Dec 23, 2014 | 60.39 | 61.86 | 60.15 | 61.60 | 10,446,440 | +1.57(+2.61%) |
Dec 22, 2014 | 60.33 | 60.55 | 58.86 | 60.03 | 9,631,053 | -0.54(-0.90%) |
Dec 19, 2014 | 58.66 | 60.58 | 58.22 | 60.58 | 14,129,302 | +1.75(+2.97%) |
Dec 18, 2014 | 59.16 | 59.44 | 57.28 | 58.83 | 10,818,926 | +1.02(+1.76%) |
Dec 17, 2014 | 55.56 | 58.17 | 55.52 | 57.81 | 11,774,659 | +2.52(+4.56%) |
Dec 16, 2014 | 53.85 | 56.85 | 53.74 | 55.29 | 11,954,829 | +0.93(+1.71%) |
Dec 15, 2014 | 55.78 | 56.33 | 54.17 | 54.36 | 8,811,334 | -0.79(-1.43%) |
Dec 12, 2014 | 54.96 | 56.26 | 54.50 | 55.15 | 9,636,063 | -0.64(-1.15%) |
Dec 11, 2014 | 55.49 | 57.02 | 55.48 | 55.79 | 8,105,816 | -0.04(-0.08%) |
Dec 10, 2014 | 56.21 | 56.65 | 55.26 | 55.83 | 10,452,772 | -1.72(-2.98%) |
Dec 09, 2014 | 56.43 | 57.94 | 56.33 | 57.55 | 10,167,114 | +1.00(+1.76%) |
Dec 08, 2014 | 58.93 | 59.07 | 56.32 | 56.56 | 12,609,628 | -3.46(-5.76%) |
Dec 05, 2014 | 60.43 | 60.43 | 59.80 | 60.01 | 9,727,805 | -0.78(-1.28%) |
Dec 04, 2014 | 60.50 | 61.10 | 60.29 | 60.79 | 9,310,179 | -0.41(-0.67%) |
Dec 03, 2014 | 59.91 | 61.27 | 59.41 | 61.20 | 12,319,013 | +1.77(+2.99%) |
Dec 02, 2014 | 58.16 | 59.97 | 58.04 | 59.43 | 16,396,718 | +0.91(+1.56%) |
Dec 01, 2014 | 56.96 | 58.96 | 56.24 | 58.52 | 21,876,240 | +2.13(+3.78%) |
Nov 28, 2014 | 58.14 | 58.25 | 55.49 | 56.38 | 12,404,458 | -4.50(-7.38%) |
Nov 26, 2014 | 61.22 | 60.88 | 60.88 | 60.88 | 8,316,386 | -0.16(-0.27%) |
Nov 25, 2014 | 62.36 | 62.46 | 60.89 | 61.04 | 9,646,790 | -1.34(-2.15%) |
Nov 24, 2014 | 62.59 | 62.74 | 62.00 | 62.38 | 7,973,045 | +0.47(+0.75%) |
Nov 21, 2014 | 62.23 | 62.43 | 61.44 | 61.92 | 9,588,402 | +0.52(+0.84%) |
Nov 20, 2014 | 60.81 | 61.48 | 60.79 | 61.40 | 5,302,241 | +0.59(+0.96%) |
Nov 19, 2014 | 61.09 | 61.30 | 60.36 | 60.81 | 6,160,929 | -0.44(-0.72%) |
Nov 18, 2014 | 60.89 | 61.53 | 60.57 | 61.25 | 7,030,795 | +0.54(+0.88%) |
Nov 17, 2014 | 61.14 | 61.14 | 60.59 | 60.72 | 10,067,640 | -0.54(-0.88%) |
Nov 14, 2014 | 61.36 | 61.86 | 60.97 | 61.25 | 7,732,886 | +0.26(+0.43%) |
Nov 13, 2014 | 61.97 | 62.38 | 60.14 | 60.99 | 11,217,447 | -1.63(-2.60%) |
Nov 12, 2014 | 62.40 | 63.00 | 62.16 | 62.62 | 7,815,737 | -0.37(-0.58%) |
Nov 11, 2014 | 62.05 | 63.13 | 61.54 | 62.98 | 7,409,502 | +0.83(+1.34%) |
Nov 10, 2014 | 62.60 | 63.04 | 61.80 | 62.15 | 6,472,593 | -0.08(-0.13%) |
Nov 07, 2014 | 61.13 | 62.52 | 60.96 | 62.23 | 7,690,604 | +1.16(+1.90%) |
Nov 06, 2014 | 60.02 | 61.23 | 60.02 | 61.07 | 10,915,942 | -0.05(-0.08%) |
Nov 05, 2014 | 60.90 | 61.44 | 60.14 | 61.12 | 6,010,847 | +0.81(+1.35%) |
Nov 04, 2014 | 60.62 | 60.86 | 59.73 | 60.31 | 8,234,695 | -1.29(-2.09%) |