Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 58.03 | 58.39 | 57.59 | 57.64 | 90,203 | -0.71(-1.21%) |
Jan 29, 2015 | 57.91 | 58.46 | 57.43 | 58.34 | 102,408 | +0.50(+0.87%) |
Jan 28, 2015 | 59.05 | 59.08 | 57.79 | 57.84 | 79,666 | -0.80(-1.36%) |
Jan 27, 2015 | 58.76 | 58.99 | 58.36 | 58.63 | 59,408 | -0.79(-1.32%) |
Jan 26, 2015 | 59.29 | 59.43 | 59.08 | 59.42 | 55,269 | +0.14(+0.23%) |
Jan 23, 2015 | 59.53 | 59.63 | 59.27 | 59.29 | 54,879 | -0.34(-0.57%) |
Jan 22, 2015 | 58.99 | 59.66 | 58.57 | 59.62 | 117,813 | +0.91(+1.56%) |
Jan 21, 2015 | 58.33 | 58.90 | 58.15 | 58.71 | 63,797 | +0.26(+0.45%) |
Jan 20, 2015 | 58.52 | 58.62 | 57.97 | 58.45 | 49,590 | +0.16(+0.28%) |
Jan 16, 2015 | 57.43 | 58.35 | 57.43 | 58.29 | 55,047 | +0.73(+1.26%) |
Jan 15, 2015 | 58.27 | 58.36 | 57.54 | 57.56 | 57,394 | -0.52(-0.90%) |
Jan 14, 2015 | 57.81 | 58.13 | 57.45 | 58.08 | 81,234 | -0.30(-0.52%) |
Jan 13, 2015 | 59.00 | 59.37 | 58.03 | 58.39 | 117,097 | -0.19(-0.32%) |
Jan 12, 2015 | 59.12 | 59.13 | 58.41 | 58.57 | 58,864 | -0.47(-0.79%) |
Jan 09, 2015 | 59.62 | 59.62 | 58.87 | 59.04 | 69,948 | -0.47(-0.80%) |
Jan 08, 2015 | 58.96 | 59.58 | 58.96 | 59.51 | 88,015 | +1.02(+1.74%) |
Jan 07, 2015 | 58.30 | 58.59 | 58.14 | 58.50 | 92,102 | +0.69(+1.19%) |
Jan 06, 2015 | 58.41 | 58.61 | 57.53 | 57.81 | 197,112 | -0.52(-0.90%) |
Jan 05, 2015 | 59.10 | 59.10 | 58.24 | 58.34 | 238,029 | -1.04(-1.75%) |
Jan 02, 2015 | 59.71 | 59.82 | 59.04 | 59.38 | 167,153 | -0.08(-0.14%) |
Dec 31, 2014 | 60.20 | 59.46 | 59.46 | 59.46 | 83,406 | -0.58(-0.96%) |
Dec 30, 2014 | 60.20 | 60.24 | 60.02 | 60.04 | 74,919 | -0.29(-0.48%) |
Dec 29, 2014 | 60.16 | 60.40 | 60.16 | 60.33 | 86,679 | +0.05(+0.08%) |
Dec 26, 2014 | 60.18 | 60.38 | 60.18 | 60.28 | 48,348 | +0.20(+0.34%) |
Dec 24, 2014 | 60.16 | 60.07 | 60.07 | 60.07 | 57,179 | -0.03(-0.06%) |
Dec 23, 2014 | 60.18 | 60.19 | 60.01 | 60.11 | 59,450 | +0.14(+0.24%) |
Dec 22, 2014 | 59.79 | 59.97 | 59.71 | 59.96 | 118,621 | +0.16(+0.27%) |
Dec 19, 2014 | 59.67 | 59.94 | 59.51 | 59.80 | 61,523 | +0.31(+0.51%) |
Dec 18, 2014 | 59.05 | 59.50 | 58.70 | 59.50 | 155,455 | +1.49(+2.56%) |
Dec 17, 2014 | 57.03 | 58.09 | 57.03 | 58.01 | 85,901 | +1.04(+1.82%) |
Dec 16, 2014 | 57.14 | 58.15 | 56.98 | 56.98 | 101,495 | -0.39(-0.68%) |
Dec 15, 2014 | 58.11 | 58.21 | 57.20 | 57.36 | 117,426 | -0.44(-0.76%) |
Dec 12, 2014 | 58.35 | 58.61 | 57.80 | 57.80 | 63,570 | -0.93(-1.59%) |
Dec 11, 2014 | 58.72 | 59.31 | 58.63 | 58.73 | 35,818 | +0.26(+0.45%) |
Dec 10, 2014 | 59.26 | 59.26 | 58.42 | 58.47 | 73,098 | -0.96(-1.61%) |
Dec 09, 2014 | 58.84 | 59.44 | 58.70 | 59.43 | 71,243 | -0.06(-0.10%) |
Dec 08, 2014 | 59.76 | 59.90 | 59.29 | 59.49 | 78,065 | -0.40(-0.66%) |
Dec 05, 2014 | 59.85 | 59.94 | 59.77 | 59.89 | 78,648 | +0.14(+0.24%) |
Dec 04, 2014 | 59.69 | 59.93 | 59.53 | 59.75 | 43,027 | -0.11(-0.19%) |
Dec 03, 2014 | 59.70 | 59.90 | 59.65 | 59.86 | 67,299 | +0.25(+0.41%) |
Dec 02, 2014 | 59.31 | 59.69 | 59.31 | 59.61 | 26,853 | +0.35(+0.60%) |
Dec 01, 2014 | 59.43 | 59.43 | 59.14 | 59.26 | 23,056 | -0.33(-0.55%) |
Nov 28, 2014 | 59.69 | 59.83 | 59.58 | 59.59 | 19,767 | -0.23(-0.38%) |
Nov 26, 2014 | 59.66 | 59.81 | 59.81 | 59.81 | 30,290 | +0.19(+0.31%) |
Nov 25, 2014 | 59.72 | 59.77 | 59.56 | 59.63 | 55,445 | -0.03(-0.05%) |
Nov 24, 2014 | 59.62 | 59.67 | 59.57 | 59.66 | 34,534 | +0.20(+0.34%) |
Nov 21, 2014 | 59.78 | 59.80 | 59.32 | 59.46 | 49,185 | +0.30(+0.51%) |
Nov 20, 2014 | 58.82 | 59.20 | 58.82 | 59.16 | 45,818 | +0.08(+0.13%) |
Nov 19, 2014 | 59.20 | 59.20 | 58.84 | 59.08 | 57,321 | -0.08(-0.14%) |
Nov 18, 2014 | 58.85 | 59.31 | 58.85 | 59.16 | 37,168 | +0.29(+0.50%) |
Nov 17, 2014 | 58.61 | 58.89 | 58.61 | 58.87 | 63,123 | +0.07(+0.11%) |
Nov 14, 2014 | 58.79 | 58.89 | 58.73 | 58.80 | 44,393 | +0.04(+0.07%) |
Nov 13, 2014 | 58.83 | 58.98 | 58.55 | 58.76 | 29,270 | +0.01(+0.03%) |
Nov 12, 2014 | 58.57 | 58.78 | 58.57 | 58.75 | 63,186 | -0.01(-0.01%) |
Nov 11, 2014 | 58.73 | 58.81 | 58.66 | 58.75 | 32,459 | +0.04(+0.07%) |
Nov 10, 2014 | 58.55 | 58.72 | 58.47 | 58.71 | 56,565 | +0.19(+0.33%) |
Nov 07, 2014 | 58.50 | 58.59 | 58.34 | 58.52 | 43,162 | +0.03(+0.05%) |
Nov 06, 2014 | 58.22 | 58.49 | 58.10 | 58.49 | 72,428 | +0.24(+0.41%) |
Nov 05, 2014 | 58.33 | 58.33 | 58.03 | 58.25 | 154,206 | +0.32(+0.55%) |
Nov 04, 2014 | 57.94 | 58.04 | 57.66 | 57.93 | 77,340 | -0.18(-0.30%) |