Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 56.78 | 56.78 | 56.56 | 56.56 | 483 | +0.16(+0.29%) |
Jan 29, 2015 | 56.51 | 56.53 | 56.40 | 56.40 | 457 | -1.32(-2.28%) |
Jan 28, 2015 | 58.12 | 58.12 | 57.72 | 57.72 | 243 | -1.02(-1.74%) |
Jan 27, 2015 | 59.04 | 59.04 | 58.74 | 58.74 | 1,005 | -0.22(-0.37%) |
Jan 26, 2015 | 59.17 | 59.17 | 58.96 | 58.96 | 393 | +0.27(+0.46%) |
Jan 23, 2015 | 59.20 | 59.23 | 58.69 | 58.69 | 1,199 | +0.51(+0.88%) |
Jan 22, 2015 | 58.69 | 59.20 | 57.99 | 58.18 | 2,093 | -0.19(-0.32%) |
Jan 21, 2015 | 58.15 | 58.36 | 58.15 | 58.36 | 1,345 | +1.75(+3.08%) |
Jan 20, 2015 | 55.94 | 56.78 | 55.94 | 56.62 | 506 | +0.67(+1.21%) |
Jan 16, 2015 | 53.95 | 55.94 | 53.95 | 55.94 | 2,394 | +1.99(+3.69%) |
Jan 15, 2015 | 53.92 | 54.60 | 53.84 | 53.95 | 1,991 | +0.78(+1.47%) |
Jan 14, 2015 | 51.77 | 53.17 | 51.10 | 53.17 | 6,408 | +0.32(+0.61%) |
Jan 13, 2015 | 54.33 | 54.33 | 52.85 | 52.85 | 1,405 | -0.83(-1.55%) |
Jan 12, 2015 | 56.78 | 59.47 | 53.68 | 53.68 | 3,746 | -3.24(-5.69%) |
Jan 09, 2015 | 58.10 | 58.10 | 56.27 | 56.92 | 1,657 | +0.15(+0.26%) |
Jan 08, 2015 | 57.45 | 57.45 | 56.78 | 56.78 | 571 | +0.76(+1.36%) |
Jan 07, 2015 | 57.56 | 57.56 | 55.60 | 56.01 | 3,078 | -0.63(-1.11%) |
Jan 06, 2015 | 58.31 | 58.31 | 55.54 | 56.64 | 2,111 | -2.98(-5.01%) |
Jan 05, 2015 | 61.46 | 61.81 | 59.63 | 59.63 | 2,796 | -3.47(-5.50%) |
Jan 02, 2015 | 62.59 | 63.18 | 62.59 | 63.10 | 819 | +1.34(+2.17%) |
Dec 31, 2014 | 61.89 | 61.76 | 61.76 | 61.76 | 631 | -0.62(-0.99%) |
Dec 30, 2014 | 61.89 | 62.51 | 61.89 | 62.37 | 893 | +0.38(+0.61%) |
Dec 29, 2014 | 61.43 | 62.15 | 61.43 | 62.00 | 1,068 | +0.75(+1.23%) |
Dec 26, 2014 | 61.49 | 61.49 | 61.24 | 61.24 | 445 | -0.43(-0.70%) |
Dec 24, 2014 | 61.32 | 61.67 | 61.67 | 61.67 | 743 | +0.57(+0.92%) |
Dec 23, 2014 | 60.73 | 61.11 | 60.73 | 61.11 | 501 | +0.78(+1.29%) |
Dec 22, 2014 | 59.20 | 60.33 | 59.20 | 60.33 | 454 | +0.19(+0.31%) |
Dec 19, 2014 | 59.87 | 60.14 | 59.84 | 60.14 | 1,142 | +0.27(+0.45%) |
Dec 18, 2014 | 61.22 | 61.32 | 59.20 | 59.87 | 1,078 | +0.46(+0.77%) |
Dec 17, 2014 | 57.40 | 59.41 | 57.40 | 59.41 | 910 | +3.20(+5.70%) |
Dec 16, 2014 | 53.25 | 57.23 | 52.96 | 56.21 | 2,294 | +0.91(+1.65%) |
Dec 15, 2014 | 55.05 | 57.37 | 54.65 | 55.30 | 2,440 | -1.80(-3.16%) |
Dec 12, 2014 | 57.21 | 57.21 | 55.81 | 57.10 | 1,311 | -0.35(-0.61%) |
Dec 11, 2014 | 57.56 | 59.52 | 57.45 | 57.45 | 1,670 | +0.13(+0.23%) |
Dec 10, 2014 | 57.75 | 58.12 | 57.32 | 57.32 | 4,366 | -3.42(-5.63%) |
Dec 09, 2014 | 59.20 | 60.73 | 59.14 | 60.73 | 977 | +0.70(+1.17%) |
Dec 08, 2014 | 63.91 | 63.91 | 60.01 | 60.03 | 2,447 | -3.96(-6.18%) |
Dec 05, 2014 | 64.77 | 64.77 | 63.99 | 63.99 | 2,378 | -0.81(-1.25%) |
Dec 04, 2014 | 64.88 | 65.17 | 64.77 | 64.80 | 3,265 | +0.11(+0.17%) |
Dec 03, 2014 | 64.42 | 64.72 | 64.42 | 64.69 | 817 | +1.26(+1.98%) |
Dec 02, 2014 | 61.89 | 64.12 | 61.89 | 63.43 | 800 | +2.02(+3.30%) |
Dec 01, 2014 | 65.39 | 65.39 | 60.92 | 61.41 | 5,727 | -3.61(-5.55%) |
Nov 28, 2014 | 65.55 | 65.55 | 64.88 | 65.01 | 1,196 | -2.39(-3.55%) |
Nov 26, 2014 | 67.03 | 67.41 | 67.41 | 67.41 | 668 | +0.40(+0.60%) |
Nov 25, 2014 | 67.16 | 67.16 | 67.00 | 67.00 | 855 | +0.26(+0.38%) |
Nov 24, 2014 | 66.78 | 66.79 | 66.75 | 66.75 | 224 | -0.61(-0.90%) |
Nov 21, 2014 | 68.75 | 68.75 | 67.27 | 67.35 | 5,034 | +0.00(+0.00%) |
Nov 20, 2014 | 66.76 | 67.46 | 66.76 | 67.35 | 1,988 | +0.48(+0.72%) |
Nov 19, 2014 | 67.22 | 67.22 | 66.71 | 66.87 | 2,543 | +0.19(+0.28%) |
Nov 18, 2014 | 66.30 | 66.71 | 66.30 | 66.68 | 1,706 | +0.30(+0.45%) |
Nov 17, 2014 | 65.66 | 66.38 | 65.66 | 66.38 | 1,969 | +0.70(+1.07%) |
Nov 14, 2014 | 65.49 | 65.79 | 65.39 | 65.68 | 1,004 | +0.69(+1.05%) |
Nov 13, 2014 | 66.38 | 66.38 | 64.96 | 65.00 | 2,986 | -0.34(-0.52%) |
Nov 12, 2014 | 65.25 | 65.43 | 65.22 | 65.34 | 974 | +0.19(+0.29%) |
Nov 11, 2014 | 65.28 | 66.69 | 65.15 | 65.15 | 2,226 | -0.19(-0.29%) |
Nov 10, 2014 | 65.82 | 65.98 | 64.88 | 65.33 | 13,098 | -0.16(-0.25%) |
Nov 07, 2014 | 65.66 | 74.72 | 64.80 | 65.50 | 7,361 | +0.75(+1.16%) |
Nov 06, 2014 | 64.58 | 64.74 | 64.33 | 64.74 | 957 | +0.11(+0.17%) |
Nov 05, 2014 | 63.70 | 64.80 | 63.70 | 64.63 | 1,836 | +0.51(+0.80%) |
Nov 04, 2014 | 64.23 | 64.23 | 63.58 | 64.12 | 3,344 | -1.51(-2.30%) |