Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 66.68 | 66.85 | 65.12 | 65.19 | 3,597,049 | -1.81(-2.71%) |
Jan 29, 2015 | 66.75 | 67.40 | 66.53 | 67.00 | 2,078,780 | +0.27(+0.41%) |
Jan 28, 2015 | 67.51 | 68.13 | 66.66 | 66.73 | 2,339,926 | -0.77(-1.14%) |
Jan 27, 2015 | 67.49 | 67.99 | 67.23 | 67.50 | 2,245,669 | -0.52(-0.76%) |
Jan 26, 2015 | 67.33 | 68.51 | 67.16 | 68.02 | 3,396,564 | +1.22(+1.82%) |
Jan 23, 2015 | 66.29 | 67.11 | 66.15 | 66.80 | 2,185,527 | +0.44(+0.67%) |
Jan 22, 2015 | 65.45 | 66.70 | 65.17 | 66.36 | 3,507,367 | +1.19(+1.83%) |
Jan 21, 2015 | 63.60 | 65.23 | 63.40 | 65.16 | 2,786,125 | +1.25(+1.95%) |
Jan 20, 2015 | 64.07 | 64.23 | 63.05 | 63.92 | 3,665,525 | -0.20(-0.31%) |
Jan 16, 2015 | 62.68 | 64.21 | 62.21 | 64.12 | 2,456,800 | +1.20(+1.91%) |
Jan 15, 2015 | 64.73 | 64.95 | 62.58 | 62.92 | 5,039,367 | -1.74(-2.68%) |
Jan 14, 2015 | 63.76 | 64.92 | 63.65 | 64.65 | 3,057,467 | +0.00(+0.00%) |
Jan 13, 2015 | 64.32 | 65.17 | 63.94 | 64.65 | 3,612,211 | +0.64(+0.99%) |
Jan 12, 2015 | 64.76 | 65.06 | 63.79 | 64.01 | 4,856,031 | -0.58(-0.90%) |
Jan 09, 2015 | 65.44 | 66.37 | 63.11 | 64.60 | 13,448,284 | -4.67(-6.75%) |
Jan 08, 2015 | 68.34 | 69.44 | 68.34 | 69.27 | 8,006,611 | +1.08(+1.59%) |
Jan 07, 2015 | 66.26 | 68.22 | 66.26 | 68.19 | 5,097,795 | +2.43(+3.69%) |
Jan 06, 2015 | 66.74 | 66.91 | 65.74 | 65.76 | 3,870,016 | -0.37(-0.56%) |
Jan 05, 2015 | 66.78 | 66.80 | 65.83 | 66.13 | 3,832,045 | -0.77(-1.15%) |
Jan 02, 2015 | 68.38 | 68.38 | 66.45 | 66.90 | 3,148,145 | +0.49(+0.74%) |
Dec 31, 2014 | 66.52 | 66.41 | 66.41 | 66.41 | 2,272,425 | +0.30(+0.45%) |
Dec 30, 2014 | 66.97 | 67.12 | 65.94 | 66.12 | 2,571,392 | -0.86(-1.29%) |
Dec 29, 2014 | 66.50 | 67.44 | 66.49 | 66.98 | 2,261,234 | +0.21(+0.31%) |
Dec 26, 2014 | 66.07 | 66.87 | 66.05 | 66.77 | 1,983,272 | +0.94(+1.43%) |
Dec 24, 2014 | 65.94 | 65.83 | 65.83 | 65.83 | 1,262,662 | -0.07(-0.11%) |
Dec 23, 2014 | 65.61 | 66.11 | 65.35 | 65.90 | 2,426,940 | +0.52(+0.80%) |
Dec 22, 2014 | 64.42 | 65.42 | 64.28 | 65.37 | 2,752,941 | +1.25(+1.94%) |
Dec 19, 2014 | 64.10 | 64.52 | 63.70 | 64.13 | 4,065,717 | -0.03(-0.04%) |
Dec 18, 2014 | 64.78 | 64.89 | 63.19 | 64.15 | 3,823,764 | +0.07(+0.11%) |
Dec 17, 2014 | 63.31 | 64.29 | 63.20 | 64.08 | 1,968,490 | +0.80(+1.27%) |
Dec 16, 2014 | 63.92 | 64.28 | 63.25 | 63.28 | 3,516,799 | -0.49(-0.77%) |
Dec 15, 2014 | 63.34 | 64.10 | 62.95 | 63.77 | 3,164,385 | +0.78(+1.23%) |
Dec 12, 2014 | 62.27 | 63.56 | 62.27 | 62.99 | 2,614,438 | +0.41(+0.65%) |
Dec 11, 2014 | 62.49 | 63.31 | 62.17 | 62.58 | 2,156,939 | +0.58(+0.93%) |
Dec 10, 2014 | 62.59 | 63.34 | 61.90 | 62.01 | 1,970,080 | -0.80(-1.28%) |
Dec 09, 2014 | 62.51 | 63.06 | 62.24 | 62.81 | 1,775,913 | -0.03(-0.06%) |
Dec 08, 2014 | 62.44 | 63.42 | 62.36 | 62.85 | 2,250,547 | -0.20(-0.31%) |
Dec 05, 2014 | 63.53 | 63.64 | 62.61 | 63.04 | 1,790,812 | -0.31(-0.49%) |
Dec 04, 2014 | 63.73 | 64.03 | 63.18 | 63.35 | 2,125,710 | -0.55(-0.86%) |
Dec 03, 2014 | 63.46 | 64.09 | 63.21 | 63.90 | 1,544,359 | +0.30(+0.47%) |
Dec 02, 2014 | 63.84 | 64.22 | 63.19 | 63.60 | 2,481,218 | +0.00(+0.00%) |
Dec 01, 2014 | 63.64 | 63.95 | 63.13 | 63.60 | 2,759,197 | -0.37(-0.57%) |
Nov 28, 2014 | 63.67 | 64.29 | 63.54 | 63.97 | 1,058,312 | +0.69(+1.09%) |
Nov 26, 2014 | 63.71 | 63.28 | 63.28 | 63.28 | 2,179,294 | -0.42(-0.66%) |
Nov 25, 2014 | 64.34 | 64.59 | 63.55 | 63.70 | 3,484,824 | -0.55(-0.85%) |
Nov 24, 2014 | 63.12 | 64.47 | 63.12 | 64.25 | 4,069,508 | +1.20(+1.91%) |
Nov 21, 2014 | 64.17 | 64.17 | 62.92 | 63.05 | 2,846,689 | -0.38(-0.60%) |
Nov 20, 2014 | 62.15 | 64.09 | 61.91 | 63.43 | 4,244,630 | +1.19(+1.90%) |
Nov 19, 2014 | 61.90 | 62.46 | 61.63 | 62.24 | 1,726,728 | +0.40(+0.65%) |
Nov 18, 2014 | 62.06 | 62.23 | 61.35 | 61.84 | 1,875,040 | -0.31(-0.51%) |
Nov 17, 2014 | 62.56 | 62.78 | 61.85 | 62.16 | 2,401,665 | -0.21(-0.34%) |
Nov 14, 2014 | 62.27 | 62.58 | 62.03 | 62.37 | 2,122,302 | +0.31(+0.51%) |
Nov 13, 2014 | 62.02 | 62.51 | 61.57 | 62.05 | 2,027,893 | -0.06(-0.10%) |
Nov 12, 2014 | 60.81 | 62.19 | 60.52 | 62.11 | 2,195,201 | +1.10(+1.80%) |
Nov 11, 2014 | 60.67 | 61.37 | 60.44 | 61.01 | 1,990,574 | +0.24(+0.39%) |
Nov 10, 2014 | 60.89 | 60.97 | 60.43 | 60.78 | 1,897,280 | -0.14(-0.24%) |
Nov 07, 2014 | 61.01 | 61.02 | 60.54 | 60.92 | 2,564,343 | +0.03(+0.05%) |
Nov 06, 2014 | 59.64 | 61.01 | 59.38 | 60.89 | 3,374,941 | +1.46(+2.46%) |
Nov 05, 2014 | 59.27 | 59.65 | 59.16 | 59.43 | 2,663,427 | +0.44(+0.74%) |
Nov 04, 2014 | 58.77 | 59.11 | 58.52 | 58.99 | 1,675,751 | +0.06(+0.10%) |