Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 53.71 | 53.88 | 53.13 | 53.19 | 1,689,518 | -0.79(-1.47%) |
Jan 29, 2015 | 53.17 | 54.11 | 53.00 | 53.99 | 1,295,815 | +0.81(+1.52%) |
Jan 28, 2015 | 54.28 | 54.33 | 53.13 | 53.18 | 1,267,793 | -0.62(-1.16%) |
Jan 27, 2015 | 53.92 | 54.05 | 53.44 | 53.80 | 1,230,122 | -0.78(-1.42%) |
Jan 26, 2015 | 54.42 | 54.71 | 54.09 | 54.57 | 751,532 | +0.03(+0.06%) |
Jan 23, 2015 | 54.41 | 54.89 | 54.23 | 54.54 | 907,961 | +0.14(+0.27%) |
Jan 22, 2015 | 53.69 | 54.50 | 53.25 | 54.40 | 756,909 | +0.95(+1.77%) |
Jan 21, 2015 | 53.57 | 53.84 | 53.18 | 53.45 | 884,109 | -0.48(-0.88%) |
Jan 20, 2015 | 54.06 | 54.35 | 53.38 | 53.93 | 768,565 | +0.00(+0.00%) |
Jan 16, 2015 | 52.96 | 53.97 | 52.92 | 53.93 | 993,571 | +0.84(+1.59%) |
Jan 15, 2015 | 53.19 | 53.37 | 52.72 | 53.08 | 880,090 | +0.07(+0.13%) |
Jan 14, 2015 | 52.90 | 53.12 | 52.44 | 53.02 | 686,618 | -0.55(-1.03%) |
Jan 13, 2015 | 53.72 | 54.52 | 53.01 | 53.57 | 1,111,208 | +0.12(+0.22%) |
Jan 12, 2015 | 53.59 | 53.82 | 53.19 | 53.45 | 781,863 | -0.17(-0.32%) |
Jan 09, 2015 | 53.92 | 54.03 | 53.36 | 53.62 | 668,456 | -0.18(-0.33%) |
Jan 08, 2015 | 53.54 | 53.84 | 53.43 | 53.80 | 1,064,739 | +0.75(+1.41%) |
Jan 07, 2015 | 52.66 | 53.08 | 52.28 | 53.05 | 1,085,804 | +0.86(+1.65%) |
Jan 06, 2015 | 52.31 | 52.60 | 51.43 | 52.19 | 1,396,657 | -0.07(-0.13%) |
Jan 05, 2015 | 52.96 | 53.03 | 51.75 | 52.26 | 1,118,393 | -0.92(-1.73%) |
Jan 02, 2015 | 53.11 | 53.71 | 52.67 | 53.18 | 782,465 | +0.18(+0.34%) |
Dec 31, 2014 | 54.03 | 53.00 | 53.00 | 53.00 | 776,819 | -0.82(-1.52%) |
Dec 30, 2014 | 53.98 | 54.06 | 53.78 | 53.82 | 497,606 | -0.34(-0.63%) |
Dec 29, 2014 | 54.05 | 54.27 | 53.86 | 54.16 | 719,361 | +0.04(+0.08%) |
Dec 26, 2014 | 54.46 | 54.46 | 54.07 | 54.11 | 430,220 | -0.09(-0.17%) |
Dec 24, 2014 | 54.52 | 54.21 | 54.21 | 54.21 | 552,657 | -0.36(-0.66%) |
Dec 23, 2014 | 54.34 | 54.66 | 54.28 | 54.57 | 684,306 | +0.42(+0.77%) |
Dec 22, 2014 | 53.90 | 54.33 | 53.89 | 54.15 | 1,341,819 | +0.41(+0.76%) |
Dec 19, 2014 | 54.33 | 54.79 | 53.61 | 53.74 | 3,450,213 | -0.44(-0.82%) |
Dec 18, 2014 | 52.96 | 54.19 | 52.80 | 54.18 | 1,596,258 | +1.78(+3.40%) |
Dec 17, 2014 | 51.35 | 52.41 | 51.16 | 52.40 | 1,418,175 | +1.14(+2.23%) |
Dec 16, 2014 | 51.42 | 52.10 | 51.08 | 51.26 | 1,316,089 | -0.25(-0.48%) |
Dec 15, 2014 | 51.45 | 51.73 | 50.88 | 51.51 | 1,704,515 | +0.10(+0.20%) |
Dec 12, 2014 | 51.37 | 51.76 | 51.32 | 51.41 | 1,654,907 | -0.36(-0.69%) |
Dec 11, 2014 | 51.71 | 52.23 | 51.58 | 51.76 | 1,025,718 | +0.13(+0.25%) |
Dec 10, 2014 | 51.89 | 52.00 | 51.41 | 51.64 | 1,521,426 | -0.43(-0.83%) |
Dec 09, 2014 | 51.45 | 52.11 | 51.35 | 52.07 | 823,571 | +0.06(+0.11%) |
Dec 08, 2014 | 52.20 | 52.45 | 51.70 | 52.01 | 824,883 | -0.29(-0.55%) |
Dec 05, 2014 | 52.32 | 52.42 | 52.12 | 52.30 | 735,392 | -0.03(-0.05%) |
Dec 04, 2014 | 52.44 | 52.59 | 52.12 | 52.32 | 754,368 | -0.08(-0.15%) |
Dec 03, 2014 | 52.06 | 52.48 | 51.94 | 52.40 | 828,044 | +0.27(+0.52%) |
Dec 02, 2014 | 52.23 | 52.33 | 52.04 | 52.13 | 982,690 | -0.01(-0.02%) |
Dec 01, 2014 | 51.63 | 52.36 | 51.50 | 52.14 | 1,134,776 | +0.20(+0.39%) |
Nov 28, 2014 | 51.69 | 52.33 | 51.50 | 51.93 | 706,043 | +0.36(+0.71%) |
Nov 26, 2014 | 51.36 | 51.57 | 51.57 | 51.57 | 983,962 | +0.25(+0.50%) |
Nov 25, 2014 | 51.18 | 51.51 | 50.93 | 51.31 | 1,177,200 | +0.30(+0.58%) |
Nov 24, 2014 | 50.88 | 51.11 | 50.86 | 51.02 | 804,012 | +0.18(+0.35%) |
Nov 21, 2014 | 51.05 | 51.13 | 50.76 | 50.84 | 1,127,877 | +0.17(+0.33%) |
Nov 20, 2014 | 50.53 | 50.76 | 50.38 | 50.67 | 775,040 | -0.07(-0.13%) |
Nov 19, 2014 | 50.72 | 50.80 | 50.37 | 50.74 | 900,164 | -0.02(-0.03%) |
Nov 18, 2014 | 50.38 | 50.89 | 50.29 | 50.75 | 1,418,149 | +0.29(+0.57%) |
Nov 17, 2014 | 50.09 | 50.53 | 49.91 | 50.46 | 1,103,193 | +0.29(+0.58%) |
Nov 14, 2014 | 50.37 | 50.56 | 50.07 | 50.18 | 3,534,911 | -0.15(-0.30%) |
Nov 13, 2014 | 50.12 | 50.34 | 49.91 | 50.33 | 1,359,937 | +0.33(+0.66%) |
Nov 12, 2014 | 49.51 | 50.01 | 49.51 | 50.00 | 1,430,169 | +0.36(+0.72%) |
Nov 11, 2014 | 49.71 | 49.80 | 49.48 | 49.64 | 1,086,620 | -0.08(-0.15%) |
Nov 10, 2014 | 49.41 | 49.79 | 48.54 | 49.72 | 1,060,268 | +0.17(+0.34%) |
Nov 07, 2014 | 50.03 | 50.06 | 49.45 | 49.55 | 1,132,506 | -0.46(-0.92%) |
Nov 06, 2014 | 50.00 | 50.10 | 49.79 | 50.01 | 723,089 | +0.11(+0.22%) |
Nov 05, 2014 | 49.73 | 49.96 | 49.40 | 49.90 | 1,281,821 | +0.48(+0.96%) |
Nov 04, 2014 | 49.38 | 49.69 | 49.25 | 49.42 | 1,377,359 | -0.08(-0.17%) |