Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 53.54 | 53.54 | 52.70 | 52.71 | 50,924 | -1.04(-1.94%) |
Jan 29, 2015 | 53.61 | 53.80 | 53.05 | 53.75 | 44,663 | +0.29(+0.54%) |
Jan 28, 2015 | 54.41 | 54.41 | 53.33 | 53.46 | 48,897 | -0.53(-0.99%) |
Jan 27, 2015 | 53.77 | 54.21 | 53.53 | 53.99 | 92,736 | -0.12(-0.22%) |
Jan 26, 2015 | 54.16 | 54.16 | 53.42 | 54.11 | 31,606 | +0.28(+0.52%) |
Jan 23, 2015 | 54.57 | 54.57 | 53.83 | 53.83 | 15,554 | -0.49(-0.90%) |
Jan 22, 2015 | 53.78 | 54.32 | 53.07 | 54.32 | 69,699 | +1.03(+1.93%) |
Jan 21, 2015 | 52.95 | 53.51 | 52.79 | 53.29 | 59,218 | +0.30(+0.57%) |
Jan 20, 2015 | 53.64 | 53.64 | 52.46 | 52.99 | 108,352 | -0.29(-0.54%) |
Jan 16, 2015 | 52.64 | 53.27 | 52.40 | 53.27 | 84,326 | +0.74(+1.40%) |
Jan 15, 2015 | 53.31 | 53.31 | 52.50 | 52.54 | 233,579 | -0.53(-1.00%) |
Jan 14, 2015 | 52.65 | 53.21 | 52.65 | 53.07 | 208,052 | -0.20(-0.37%) |
Jan 13, 2015 | 53.46 | 53.81 | 52.74 | 53.27 | 217,170 | +0.29(+0.54%) |
Jan 12, 2015 | 53.70 | 53.70 | 52.86 | 52.98 | 146,184 | -0.69(-1.28%) |
Jan 09, 2015 | 54.35 | 54.35 | 53.67 | 53.67 | 211,047 | -0.21(-0.39%) |
Jan 08, 2015 | 53.24 | 53.91 | 53.24 | 53.88 | 38,124 | +1.10(+2.09%) |
Jan 07, 2015 | 52.33 | 52.78 | 52.32 | 52.78 | 71,315 | +0.87(+1.67%) |
Jan 06, 2015 | 52.47 | 52.73 | 51.66 | 51.91 | 244,180 | -0.56(-1.07%) |
Jan 05, 2015 | 53.06 | 53.06 | 52.18 | 52.47 | 148,564 | -0.58(-1.10%) |
Jan 02, 2015 | 53.73 | 53.90 | 52.76 | 53.06 | 95,760 | -0.27(-0.50%) |
Dec 31, 2014 | 53.94 | 53.32 | 53.32 | 53.32 | 78,711 | -0.60(-1.11%) |
Dec 30, 2014 | 53.65 | 54.01 | 53.65 | 53.92 | 19,762 | +0.15(+0.27%) |
Dec 29, 2014 | 53.98 | 54.08 | 53.59 | 53.77 | 36,703 | -0.25(-0.46%) |
Dec 26, 2014 | 53.88 | 54.15 | 53.88 | 54.02 | 18,128 | +0.23(+0.42%) |
Dec 24, 2014 | 53.74 | 53.80 | 53.80 | 53.80 | 37,040 | +0.25(+0.47%) |
Dec 23, 2014 | 53.73 | 53.76 | 53.26 | 53.55 | 19,597 | -0.16(-0.29%) |
Dec 22, 2014 | 53.36 | 53.74 | 53.36 | 53.70 | 56,348 | +0.34(+0.64%) |
Dec 19, 2014 | 53.11 | 53.43 | 53.08 | 53.36 | 40,868 | -0.24(-0.44%) |
Dec 18, 2014 | 53.20 | 53.61 | 53.07 | 53.60 | 111,407 | +1.07(+2.03%) |
Dec 17, 2014 | 51.68 | 52.53 | 51.55 | 52.53 | 67,982 | +1.12(+2.18%) |
Dec 16, 2014 | 51.51 | 52.33 | 51.41 | 51.41 | 270,069 | -0.47(-0.91%) |
Dec 15, 2014 | 52.22 | 52.36 | 51.49 | 51.88 | 254,406 | -0.23(-0.44%) |
Dec 12, 2014 | 52.45 | 52.62 | 52.09 | 52.11 | 156,733 | -0.41(-0.79%) |
Dec 11, 2014 | 52.44 | 52.89 | 52.44 | 52.52 | 33,365 | +0.38(+0.74%) |
Dec 10, 2014 | 53.15 | 53.15 | 52.08 | 52.14 | 155,444 | -1.05(-1.98%) |
Dec 09, 2014 | 52.70 | 53.19 | 52.22 | 53.19 | 82,631 | +0.27(+0.50%) |
Dec 08, 2014 | 53.13 | 53.65 | 52.84 | 52.92 | 58,539 | -0.30(-0.55%) |
Dec 05, 2014 | 53.14 | 53.27 | 53.14 | 53.22 | 14,601 | +0.48(+0.90%) |
Dec 04, 2014 | 52.92 | 52.92 | 52.52 | 52.74 | 38,848 | -0.12(-0.22%) |
Dec 03, 2014 | 52.60 | 52.97 | 52.57 | 52.86 | 28,575 | +0.48(+0.92%) |
Dec 02, 2014 | 52.24 | 52.48 | 52.24 | 52.38 | 18,536 | +0.25(+0.48%) |
Dec 01, 2014 | 52.18 | 52.40 | 52.04 | 52.13 | 65,472 | -0.28(-0.54%) |
Nov 28, 2014 | 52.36 | 52.67 | 52.36 | 52.41 | 20,485 | +0.17(+0.32%) |
Nov 26, 2014 | 52.31 | 52.24 | 52.24 | 52.24 | 57,294 | +0.12(+0.24%) |
Nov 25, 2014 | 52.22 | 52.22 | 51.96 | 52.12 | 37,422 | +0.04(+0.08%) |
Nov 24, 2014 | 51.54 | 52.08 | 51.54 | 52.08 | 24,645 | +0.64(+1.24%) |
Nov 21, 2014 | 51.82 | 51.96 | 51.43 | 51.44 | 60,484 | +0.05(+0.09%) |
Nov 20, 2014 | 51.10 | 51.42 | 51.01 | 51.40 | 26,928 | +0.22(+0.44%) |
Nov 19, 2014 | 51.71 | 51.71 | 51.13 | 51.17 | 76,977 | -0.46(-0.89%) |
Nov 18, 2014 | 51.15 | 51.73 | 51.03 | 51.63 | 52,662 | +0.69(+1.35%) |
Nov 17, 2014 | 50.16 | 50.97 | 50.16 | 50.94 | 38,421 | +0.38(+0.76%) |
Nov 14, 2014 | 50.76 | 50.92 | 50.56 | 50.56 | 43,514 | -0.32(-0.63%) |
Nov 13, 2014 | 50.95 | 51.10 | 50.74 | 50.88 | 35,168 | +0.11(+0.22%) |
Nov 12, 2014 | 50.63 | 50.77 | 50.33 | 50.77 | 35,965 | +0.20(+0.40%) |
Nov 11, 2014 | 50.76 | 50.76 | 50.51 | 50.56 | 160,562 | +0.08(+0.15%) |
Nov 10, 2014 | 50.22 | 50.72 | 50.22 | 50.49 | 238,772 | +0.27(+0.54%) |
Nov 07, 2014 | 51.38 | 51.38 | 49.98 | 50.22 | 33,540 | -1.16(-2.25%) |
Nov 06, 2014 | 51.51 | 51.51 | 51.15 | 51.38 | 12,510 | +0.06(+0.11%) |
Nov 05, 2014 | 51.88 | 51.97 | 51.28 | 51.32 | 22,987 | -0.32(-0.62%) |
Nov 04, 2014 | 51.87 | 51.87 | 51.26 | 51.64 | 20,107 | +0.07(+0.14%) |