Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 55.28 | 55.59 | 54.60 | 54.80 | 368,336 | -0.82(-1.47%) |
Jan 29, 2015 | 55.51 | 55.85 | 55.17 | 55.62 | 307,258 | +0.00(+0.00%) |
Jan 28, 2015 | 56.44 | 56.48 | 55.62 | 55.62 | 389,429 | -0.61(-1.09%) |
Jan 27, 2015 | 56.10 | 56.49 | 55.58 | 56.23 | 229,234 | -0.31(-0.55%) |
Jan 26, 2015 | 56.40 | 56.74 | 56.12 | 56.55 | 367,815 | +0.03(+0.05%) |
Jan 23, 2015 | 56.67 | 57.00 | 56.31 | 56.52 | 247,126 | -0.12(-0.21%) |
Jan 22, 2015 | 55.39 | 57.13 | 54.98 | 56.63 | 387,130 | +1.51(+2.74%) |
Jan 21, 2015 | 54.74 | 55.60 | 54.46 | 55.12 | 344,568 | +0.20(+0.37%) |
Jan 20, 2015 | 54.64 | 55.40 | 54.22 | 54.92 | 382,487 | +0.29(+0.54%) |
Jan 16, 2015 | 54.70 | 54.63 | 54.63 | 54.63 | 419,571 | -0.25(-0.46%) |
Jan 15, 2015 | 55.70 | 55.96 | 54.86 | 54.88 | 414,737 | -0.79(-1.42%) |
Jan 14, 2015 | 55.68 | 56.20 | 55.22 | 55.67 | 373,241 | -0.58(-1.04%) |
Jan 13, 2015 | 57.20 | 57.67 | 56.09 | 56.25 | 219,341 | -0.26(-0.47%) |
Jan 12, 2015 | 57.14 | 57.40 | 56.39 | 56.52 | 203,128 | -0.53(-0.92%) |
Jan 09, 2015 | 57.59 | 57.59 | 56.57 | 57.04 | 332,378 | -0.33(-0.58%) |
Jan 08, 2015 | 56.67 | 57.64 | 56.63 | 57.37 | 505,882 | +1.18(+2.10%) |
Jan 07, 2015 | 55.91 | 56.38 | 55.60 | 56.20 | 425,200 | +0.77(+1.39%) |
Jan 06, 2015 | 56.90 | 56.90 | 54.91 | 55.43 | 852,140 | -1.23(-2.17%) |
Jan 05, 2015 | 57.55 | 57.57 | 56.19 | 56.65 | 466,020 | -1.36(-2.35%) |
Jan 02, 2015 | 58.93 | 58.93 | 57.24 | 58.02 | 319,714 | -0.63(-1.08%) |
Dec 31, 2014 | 58.97 | 58.65 | 58.65 | 58.65 | 452,935 | -0.06(-0.10%) |
Dec 30, 2014 | 58.81 | 59.22 | 58.45 | 58.71 | 398,887 | -0.34(-0.58%) |
Dec 29, 2014 | 58.84 | 59.39 | 58.48 | 59.05 | 446,037 | +0.18(+0.30%) |
Dec 26, 2014 | 59.16 | 59.39 | 58.84 | 58.87 | 77,512 | -0.08(-0.13%) |
Dec 24, 2014 | 58.42 | 58.95 | 58.95 | 58.95 | 142,389 | +0.55(+0.93%) |
Dec 23, 2014 | 58.37 | 59.28 | 58.23 | 58.41 | 477,035 | +0.15(+0.25%) |
Dec 22, 2014 | 58.22 | 58.91 | 58.15 | 58.26 | 331,075 | +0.06(+0.10%) |
Dec 19, 2014 | 58.10 | 58.47 | 57.70 | 58.20 | 410,957 | +0.41(+0.71%) |
Dec 18, 2014 | 58.26 | 58.40 | 57.37 | 57.79 | 448,525 | +0.94(+1.66%) |
Dec 17, 2014 | 55.59 | 57.01 | 55.17 | 56.85 | 303,653 | +1.31(+2.35%) |
Dec 16, 2014 | 55.80 | 56.99 | 55.52 | 55.54 | 335,432 | -0.46(-0.82%) |
Dec 15, 2014 | 56.42 | 57.09 | 55.58 | 56.00 | 307,493 | -0.18(-0.31%) |
Dec 12, 2014 | 57.09 | 57.31 | 56.15 | 56.18 | 324,458 | -0.43(-0.76%) |
Dec 11, 2014 | 56.78 | 57.70 | 56.48 | 56.60 | 183,727 | -0.07(-0.12%) |
Dec 10, 2014 | 57.72 | 58.08 | 56.40 | 56.67 | 219,092 | -1.19(-2.05%) |
Dec 09, 2014 | 57.52 | 58.28 | 57.08 | 57.86 | 386,236 | -0.47(-0.80%) |
Dec 08, 2014 | 58.65 | 59.10 | 57.99 | 58.33 | 507,517 | -0.09(-0.15%) |
Dec 05, 2014 | 57.41 | 58.79 | 57.40 | 58.42 | 659,306 | +1.12(+1.96%) |
Dec 04, 2014 | 56.72 | 57.46 | 56.51 | 57.30 | 441,171 | +0.60(+1.07%) |
Dec 03, 2014 | 56.23 | 56.95 | 56.03 | 56.69 | 322,620 | +0.40(+0.71%) |
Dec 02, 2014 | 56.54 | 57.13 | 56.29 | 56.29 | 275,015 | -0.08(-0.14%) |
Dec 01, 2014 | 57.15 | 57.34 | 56.34 | 56.37 | 362,728 | -1.03(-1.80%) |
Nov 28, 2014 | 57.34 | 57.65 | 57.15 | 57.40 | 273,347 | +0.29(+0.51%) |
Nov 26, 2014 | 57.33 | 57.11 | 57.11 | 57.11 | 266,608 | -0.33(-0.58%) |
Nov 25, 2014 | 57.64 | 57.73 | 57.21 | 57.44 | 191,722 | +0.04(+0.07%) |
Nov 24, 2014 | 57.55 | 57.94 | 57.38 | 57.40 | 430,910 | -0.08(-0.14%) |
Nov 21, 2014 | 57.40 | 57.58 | 57.18 | 57.48 | 259,754 | +0.74(+1.30%) |
Nov 20, 2014 | 56.32 | 56.94 | 56.03 | 56.74 | 298,030 | +0.03(+0.05%) |
Nov 19, 2014 | 56.92 | 56.92 | 56.20 | 56.71 | 219,904 | -0.29(-0.51%) |
Nov 18, 2014 | 56.58 | 57.30 | 56.49 | 57.00 | 231,646 | +0.51(+0.90%) |
Nov 17, 2014 | 57.16 | 57.22 | 56.50 | 56.50 | 206,634 | -0.73(-1.28%) |
Nov 14, 2014 | 57.34 | 57.88 | 56.96 | 57.23 | 462,420 | -0.03(-0.05%) |
Nov 13, 2014 | 57.26 | 57.67 | 56.99 | 57.26 | 1,047,402 | +0.14(+0.24%) |
Nov 12, 2014 | 56.60 | 57.51 | 56.46 | 57.12 | 477,372 | +0.24(+0.43%) |
Nov 11, 2014 | 56.07 | 57.14 | 55.89 | 56.88 | 307,045 | +0.96(+1.72%) |
Nov 10, 2014 | 55.99 | 56.32 | 55.58 | 55.91 | 347,347 | -0.13(-0.23%) |
Nov 07, 2014 | 56.51 | 56.51 | 55.79 | 56.04 | 259,682 | -0.35(-0.62%) |
Nov 06, 2014 | 56.28 | 56.48 | 55.81 | 56.39 | 332,711 | +0.24(+0.43%) |
Nov 05, 2014 | 56.28 | 56.32 | 55.59 | 56.15 | 226,005 | +0.05(+0.09%) |
Nov 04, 2014 | 57.12 | 57.12 | 55.41 | 56.10 | 868,517 | -1.18(-2.06%) |