Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 56.75 | 56.75 | 56.53 | 56.53 | 483 | +0.16(+0.29%) |
Jan 29, 2015 | 56.48 | 56.51 | 56.37 | 56.37 | 457 | -1.32(-2.28%) |
Jan 28, 2015 | 58.09 | 58.09 | 57.69 | 57.69 | 243 | -1.02(-1.74%) |
Jan 27, 2015 | 59.01 | 59.01 | 58.71 | 58.71 | 1,005 | -0.22(-0.37%) |
Jan 26, 2015 | 59.14 | 59.14 | 58.93 | 58.93 | 394 | +0.27(+0.46%) |
Jan 23, 2015 | 59.17 | 59.20 | 58.66 | 58.66 | 1,199 | +0.51(+0.88%) |
Jan 22, 2015 | 58.66 | 59.17 | 57.96 | 58.15 | 2,094 | -0.19(-0.32%) |
Jan 21, 2015 | 58.12 | 58.33 | 58.12 | 58.33 | 1,345 | +1.75(+3.08%) |
Jan 20, 2015 | 55.91 | 56.75 | 55.91 | 56.59 | 507 | +0.67(+1.21%) |
Jan 16, 2015 | 53.92 | 55.91 | 53.92 | 55.91 | 2,396 | +1.99(+3.69%) |
Jan 15, 2015 | 53.90 | 54.57 | 53.82 | 53.92 | 1,992 | +0.78(+1.47%) |
Jan 14, 2015 | 51.75 | 53.14 | 51.07 | 53.14 | 6,411 | +0.32(+0.61%) |
Jan 13, 2015 | 54.30 | 54.30 | 52.82 | 52.82 | 1,405 | -0.83(-1.55%) |
Jan 12, 2015 | 56.75 | 59.44 | 53.65 | 53.65 | 3,748 | -3.24(-5.69%) |
Jan 09, 2015 | 58.07 | 58.07 | 56.24 | 56.89 | 1,658 | +0.14(+0.26%) |
Jan 08, 2015 | 57.42 | 57.42 | 56.75 | 56.75 | 571 | +0.76(+1.36%) |
Jan 07, 2015 | 57.53 | 57.53 | 55.57 | 55.98 | 3,080 | -0.63(-1.11%) |
Jan 06, 2015 | 58.28 | 58.28 | 55.51 | 56.61 | 2,113 | -2.98(-5.01%) |
Jan 05, 2015 | 61.43 | 61.78 | 59.60 | 59.60 | 2,798 | -3.47(-5.50%) |
Jan 02, 2015 | 62.56 | 63.15 | 62.56 | 63.07 | 819 | +1.34(+2.17%) |
Dec 31, 2014 | 61.86 | 61.72 | 61.72 | 61.72 | 632 | -0.62(-0.99%) |
Dec 30, 2014 | 61.86 | 62.48 | 61.86 | 62.34 | 894 | +0.38(+0.61%) |
Dec 29, 2014 | 61.40 | 62.12 | 61.40 | 61.97 | 1,068 | +0.75(+1.23%) |
Dec 26, 2014 | 61.45 | 61.45 | 61.21 | 61.21 | 446 | -0.43(-0.70%) |
Dec 24, 2014 | 61.29 | 61.64 | 61.64 | 61.64 | 743 | +0.56(+0.92%) |
Dec 23, 2014 | 60.70 | 61.08 | 60.70 | 61.08 | 501 | +0.78(+1.29%) |
Dec 22, 2014 | 59.17 | 60.30 | 59.17 | 60.30 | 455 | +0.19(+0.31%) |
Dec 19, 2014 | 59.84 | 60.11 | 59.81 | 60.11 | 1,143 | +0.27(+0.45%) |
Dec 18, 2014 | 61.19 | 61.29 | 59.17 | 59.84 | 1,079 | +0.46(+0.77%) |
Dec 17, 2014 | 57.37 | 59.38 | 57.37 | 59.38 | 910 | +3.20(+5.70%) |
Dec 16, 2014 | 53.22 | 57.21 | 52.93 | 56.18 | 2,295 | +0.91(+1.65%) |
Dec 15, 2014 | 55.03 | 57.34 | 54.62 | 55.27 | 2,442 | -1.80(-3.16%) |
Dec 12, 2014 | 57.18 | 57.18 | 55.78 | 57.07 | 1,312 | -0.35(-0.61%) |
Dec 11, 2014 | 57.53 | 59.49 | 57.42 | 57.42 | 1,671 | +0.13(+0.23%) |
Dec 10, 2014 | 57.72 | 58.09 | 57.29 | 57.29 | 4,368 | -3.42(-5.63%) |
Dec 09, 2014 | 59.17 | 60.70 | 59.11 | 60.70 | 978 | +0.70(+1.17%) |
Dec 08, 2014 | 63.88 | 63.88 | 59.98 | 60.00 | 2,449 | -3.95(-6.18%) |
Dec 05, 2014 | 64.74 | 64.74 | 63.96 | 63.96 | 2,379 | -0.81(-1.25%) |
Dec 04, 2014 | 64.84 | 65.14 | 64.74 | 64.76 | 3,267 | +0.11(+0.17%) |
Dec 03, 2014 | 64.39 | 64.68 | 64.39 | 64.65 | 818 | +1.26(+1.98%) |
Dec 02, 2014 | 61.86 | 64.09 | 61.86 | 63.40 | 801 | +2.02(+3.30%) |
Dec 01, 2014 | 65.35 | 65.35 | 60.89 | 61.37 | 5,730 | -3.60(-5.55%) |
Nov 28, 2014 | 65.52 | 65.52 | 64.84 | 64.98 | 1,197 | -2.39(-3.55%) |
Nov 26, 2014 | 66.99 | 67.37 | 67.37 | 67.37 | 669 | +0.40(+0.60%) |
Nov 25, 2014 | 67.13 | 67.13 | 66.97 | 66.97 | 855 | +0.26(+0.38%) |
Nov 24, 2014 | 66.75 | 66.75 | 66.71 | 66.71 | 224 | -0.61(-0.90%) |
Nov 21, 2014 | 68.72 | 68.72 | 67.24 | 67.32 | 5,037 | +0.00(+0.00%) |
Nov 20, 2014 | 66.73 | 67.43 | 66.73 | 67.32 | 1,989 | +0.48(+0.72%) |
Nov 19, 2014 | 67.18 | 67.18 | 66.67 | 66.83 | 2,545 | +0.19(+0.28%) |
Nov 18, 2014 | 66.27 | 66.67 | 66.27 | 66.65 | 1,707 | +0.30(+0.45%) |
Nov 17, 2014 | 65.62 | 66.35 | 65.62 | 66.35 | 1,970 | +0.70(+1.07%) |
Nov 14, 2014 | 65.46 | 65.76 | 65.35 | 65.65 | 1,004 | +0.69(+1.05%) |
Nov 13, 2014 | 66.35 | 66.35 | 64.92 | 64.96 | 2,988 | -0.34(-0.52%) |
Nov 12, 2014 | 65.22 | 65.39 | 65.19 | 65.30 | 974 | +0.19(+0.29%) |
Nov 11, 2014 | 65.25 | 66.65 | 65.11 | 65.11 | 2,227 | -0.19(-0.29%) |
Nov 10, 2014 | 65.78 | 65.95 | 64.84 | 65.30 | 13,105 | -0.16(-0.25%) |
Nov 07, 2014 | 65.62 | 74.69 | 64.76 | 65.46 | 7,365 | +0.75(+1.16%) |
Nov 06, 2014 | 64.55 | 64.71 | 64.30 | 64.71 | 958 | +0.11(+0.17%) |
Nov 05, 2014 | 63.67 | 64.76 | 63.67 | 64.60 | 1,837 | +0.51(+0.80%) |
Nov 04, 2014 | 64.20 | 64.20 | 63.55 | 64.09 | 3,346 | -1.51(-2.30%) |