Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 63.04 | 63.24 | 62.36 | 62.43 | 1,439,579 | -0.93(-1.47%) |
Jan 29, 2015 | 62.40 | 63.50 | 62.20 | 63.36 | 1,104,118 | +0.95(+1.52%) |
Jan 28, 2015 | 63.71 | 63.76 | 62.36 | 62.41 | 1,080,242 | -0.73(-1.16%) |
Jan 27, 2015 | 63.28 | 63.43 | 62.72 | 63.14 | 1,048,144 | -0.91(-1.42%) |
Jan 26, 2015 | 63.87 | 64.21 | 63.48 | 64.05 | 640,354 | +0.04(+0.06%) |
Jan 23, 2015 | 63.86 | 64.42 | 63.64 | 64.01 | 773,642 | +0.17(+0.27%) |
Jan 22, 2015 | 63.01 | 63.96 | 62.50 | 63.84 | 644,936 | +1.11(+1.77%) |
Jan 21, 2015 | 62.87 | 63.19 | 62.41 | 62.73 | 753,318 | -0.56(-0.88%) |
Jan 20, 2015 | 63.45 | 63.79 | 62.65 | 63.29 | 654,867 | +0.00(+0.00%) |
Jan 16, 2015 | 62.16 | 63.34 | 62.11 | 63.29 | 846,587 | +0.99(+1.59%) |
Jan 15, 2015 | 62.43 | 62.64 | 61.87 | 62.30 | 749,894 | +0.08(+0.13%) |
Jan 14, 2015 | 62.09 | 62.34 | 61.55 | 62.22 | 585,043 | -0.65(-1.03%) |
Jan 13, 2015 | 63.05 | 63.98 | 62.21 | 62.87 | 946,821 | +0.14(+0.22%) |
Jan 12, 2015 | 62.89 | 63.17 | 62.42 | 62.73 | 666,198 | -0.20(-0.32%) |
Jan 09, 2015 | 63.28 | 63.41 | 62.62 | 62.93 | 569,568 | -0.21(-0.33%) |
Jan 08, 2015 | 62.83 | 63.19 | 62.71 | 63.14 | 907,227 | +0.88(+1.41%) |
Jan 07, 2015 | 61.80 | 62.30 | 61.36 | 62.26 | 925,175 | +1.01(+1.65%) |
Jan 06, 2015 | 61.39 | 61.73 | 60.36 | 61.25 | 1,190,042 | -0.08(-0.13%) |
Jan 05, 2015 | 62.16 | 62.24 | 60.74 | 61.33 | 952,943 | -1.08(-1.73%) |
Jan 02, 2015 | 62.33 | 63.03 | 61.82 | 62.41 | 666,711 | +0.21(+0.34%) |
Dec 31, 2014 | 63.41 | 62.20 | 62.20 | 62.20 | 661,900 | -0.96(-1.52%) |
Dec 30, 2014 | 63.35 | 63.45 | 63.12 | 63.16 | 423,993 | -0.40(-0.63%) |
Dec 29, 2014 | 63.43 | 63.69 | 63.21 | 63.56 | 612,942 | +0.05(+0.08%) |
Dec 26, 2014 | 63.91 | 63.92 | 63.46 | 63.51 | 366,576 | -0.11(-0.17%) |
Dec 24, 2014 | 63.99 | 63.62 | 63.62 | 63.62 | 470,900 | -0.42(-0.66%) |
Dec 23, 2014 | 63.77 | 64.15 | 63.70 | 64.04 | 583,073 | +0.49(+0.77%) |
Dec 22, 2014 | 63.26 | 63.76 | 63.25 | 63.55 | 1,143,317 | +0.48(+0.76%) |
Dec 19, 2014 | 63.76 | 64.30 | 62.92 | 63.07 | 2,939,804 | -0.52(-0.82%) |
Dec 18, 2014 | 62.15 | 63.60 | 61.97 | 63.59 | 1,360,115 | +2.09(+3.40%) |
Dec 17, 2014 | 60.26 | 61.51 | 60.04 | 61.50 | 1,208,377 | +1.34(+2.23%) |
Dec 16, 2014 | 60.35 | 61.14 | 59.95 | 60.16 | 1,121,393 | -0.29(-0.48%) |
Dec 15, 2014 | 60.38 | 60.71 | 59.71 | 60.45 | 1,452,357 | +0.12(+0.20%) |
Dec 12, 2014 | 60.29 | 60.75 | 60.23 | 60.33 | 1,410,088 | -0.66(-1.08%) |
Dec 11, 2014 | 60.93 | 61.54 | 60.77 | 60.99 | 870,539 | +0.15(+0.25%) |
Dec 10, 2014 | 61.14 | 61.27 | 60.58 | 60.84 | 1,291,252 | -0.51(-0.83%) |
Dec 09, 2014 | 60.62 | 61.40 | 60.50 | 61.35 | 698,975 | +0.07(+0.11%) |
Dec 08, 2014 | 61.50 | 61.80 | 60.92 | 61.28 | 700,088 | -0.34(-0.55%) |
Dec 05, 2014 | 61.65 | 61.77 | 61.41 | 61.62 | 624,136 | -0.03(-0.05%) |
Dec 04, 2014 | 61.79 | 61.96 | 61.41 | 61.65 | 640,241 | -0.09(-0.15%) |
Dec 03, 2014 | 61.34 | 61.83 | 61.20 | 61.74 | 702,771 | +0.32(+0.52%) |
Dec 02, 2014 | 61.54 | 61.66 | 61.32 | 61.42 | 834,021 | -0.01(-0.02%) |
Dec 01, 2014 | 60.83 | 61.69 | 60.68 | 61.43 | 963,098 | +0.24(+0.39%) |
Nov 28, 2014 | 60.90 | 61.66 | 60.68 | 61.19 | 599,227 | +0.43(+0.71%) |
Nov 26, 2014 | 60.51 | 60.76 | 60.76 | 60.76 | 835,100 | +0.30(+0.50%) |
Nov 25, 2014 | 60.30 | 60.69 | 60.01 | 60.46 | 999,104 | +0.35(+0.58%) |
Nov 24, 2014 | 59.95 | 60.22 | 59.93 | 60.11 | 682,375 | +0.21(+0.35%) |
Nov 21, 2014 | 60.15 | 60.25 | 59.81 | 59.90 | 957,243 | +0.20(+0.34%) |
Nov 20, 2014 | 59.54 | 59.81 | 59.36 | 59.70 | 657,786 | -0.08(-0.13%) |
Nov 19, 2014 | 59.76 | 59.85 | 59.34 | 59.78 | 763,980 | -0.02(-0.03%) |
Nov 18, 2014 | 59.36 | 59.96 | 59.25 | 59.80 | 1,203,600 | +0.34(+0.57%) |
Nov 17, 2014 | 59.02 | 59.54 | 58.81 | 59.46 | 936,293 | +0.34(+0.58%) |
Nov 14, 2014 | 59.35 | 59.57 | 58.99 | 59.12 | 3,000,120 | -0.18(-0.30%) |
Nov 13, 2014 | 59.05 | 59.31 | 58.81 | 59.30 | 1,154,195 | +0.39(+0.66%) |
Nov 12, 2014 | 58.34 | 58.93 | 58.34 | 58.91 | 1,213,801 | +0.42(+0.72%) |
Nov 11, 2014 | 58.57 | 58.68 | 58.30 | 58.49 | 922,227 | -0.09(-0.15%) |
Nov 10, 2014 | 58.22 | 58.66 | 57.19 | 58.58 | 899,862 | +0.20(+0.34%) |
Nov 07, 2014 | 58.95 | 58.98 | 58.27 | 58.38 | 961,171 | -0.54(-0.92%) |
Nov 06, 2014 | 58.91 | 59.03 | 58.66 | 58.92 | 613,694 | +0.13(+0.22%) |
Nov 05, 2014 | 58.60 | 58.87 | 58.20 | 58.79 | 1,087,897 | +0.56(+0.96%) |
Nov 04, 2014 | 58.18 | 58.55 | 58.03 | 58.23 | 1,168,981 | -0.10(-0.17%) |