Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 51.17 | 51.69 | 50.30 | 50.40 | 1,989,877 | -1.57(-3.03%) |
Jan 29, 2015 | 51.27 | 52.12 | 50.93 | 51.98 | 1,562,297 | +0.52(+1.00%) |
Jan 28, 2015 | 52.49 | 52.84 | 51.44 | 51.46 | 2,075,324 | -0.48(-0.92%) |
Jan 27, 2015 | 52.36 | 52.62 | 52.06 | 51.94 | 3,091,814 | -1.72(-3.21%) |
Jan 26, 2015 | 53.20 | 53.87 | 52.62 | 53.66 | 3,761,999 | +0.16(+0.31%) |
Jan 23, 2015 | 54.59 | 55.35 | 53.40 | 53.49 | 6,667,176 | -4.68(-8.05%) |
Jan 22, 2015 | 56.98 | 58.32 | 56.31 | 58.18 | 2,772,896 | +1.26(+2.22%) |
Jan 21, 2015 | 56.15 | 57.34 | 56.15 | 56.91 | 1,525,931 | +0.41(+0.73%) |
Jan 20, 2015 | 55.96 | 56.63 | 55.37 | 56.50 | 1,847,779 | +0.88(+1.58%) |
Jan 16, 2015 | 54.72 | 55.74 | 54.49 | 55.62 | 1,706,457 | +0.79(+1.44%) |
Jan 15, 2015 | 55.14 | 56.65 | 54.41 | 54.83 | 4,026,371 | +1.08(+2.01%) |
Jan 14, 2015 | 53.47 | 54.31 | 53.22 | 53.75 | 2,182,313 | -0.36(-0.67%) |
Jan 13, 2015 | 55.61 | 56.16 | 53.55 | 54.11 | 1,799,760 | -0.90(-1.64%) |
Jan 12, 2015 | 56.69 | 56.84 | 54.67 | 55.01 | 1,868,970 | -1.71(-3.01%) |
Jan 09, 2015 | 56.81 | 57.03 | 56.04 | 56.72 | 870,786 | +0.20(+0.35%) |
Jan 08, 2015 | 56.07 | 56.94 | 55.90 | 56.52 | 1,556,260 | +0.93(+1.67%) |
Jan 07, 2015 | 54.76 | 55.62 | 54.54 | 55.59 | 1,995,961 | +0.91(+1.66%) |
Jan 06, 2015 | 56.22 | 56.42 | 54.54 | 54.68 | 2,380,843 | -1.66(-2.95%) |
Jan 05, 2015 | 57.21 | 57.44 | 56.31 | 56.35 | 1,313,601 | -1.29(-2.23%) |
Jan 02, 2015 | 57.91 | 58.43 | 57.24 | 57.63 | 1,001,368 | -0.02(-0.04%) |
Dec 31, 2014 | 58.72 | 57.66 | 57.66 | 57.66 | 1,210,923 | -0.71(-1.22%) |
Dec 30, 2014 | 58.45 | 58.84 | 58.22 | 58.37 | 937,656 | -0.37(-0.63%) |
Dec 29, 2014 | 58.63 | 58.98 | 58.47 | 58.74 | 860,005 | -0.17(-0.29%) |
Dec 26, 2014 | 59.06 | 59.33 | 58.84 | 58.91 | 676,660 | -0.14(-0.24%) |
Dec 24, 2014 | 59.55 | 59.05 | 59.05 | 59.05 | 583,204 | -0.50(-0.84%) |
Dec 23, 2014 | 59.46 | 59.95 | 59.28 | 59.55 | 2,137,768 | +0.39(+0.65%) |
Dec 22, 2014 | 58.13 | 59.32 | 57.64 | 59.17 | 2,009,024 | +2.00(+3.50%) |
Dec 19, 2014 | 57.00 | 57.40 | 56.63 | 57.17 | 3,631,928 | +0.11(+0.20%) |
Dec 18, 2014 | 56.31 | 57.05 | 55.81 | 57.05 | 1,406,998 | +1.50(+2.70%) |
Dec 17, 2014 | 54.95 | 55.71 | 54.30 | 55.55 | 1,461,579 | +0.84(+1.54%) |
Dec 16, 2014 | 55.32 | 55.92 | 54.67 | 54.71 | 2,029,381 | -0.52(-0.95%) |
Dec 15, 2014 | 56.22 | 57.00 | 55.17 | 55.23 | 2,651,113 | -1.04(-1.85%) |
Dec 12, 2014 | 56.37 | 57.24 | 56.17 | 56.27 | 2,275,563 | -0.43(-0.75%) |
Dec 11, 2014 | 56.98 | 57.68 | 56.59 | 56.70 | 1,660,308 | +0.02(+0.03%) |
Dec 10, 2014 | 57.25 | 57.70 | 56.61 | 56.68 | 2,316,118 | -0.61(-1.07%) |
Dec 09, 2014 | 56.80 | 57.51 | 56.37 | 57.30 | 1,517,060 | +0.26(+0.46%) |
Dec 08, 2014 | 57.72 | 58.02 | 56.78 | 57.04 | 1,913,510 | -0.90(-1.56%) |
Dec 05, 2014 | 57.67 | 58.29 | 57.67 | 57.94 | 1,724,288 | +0.27(+0.47%) |
Dec 04, 2014 | 58.33 | 58.80 | 57.37 | 57.67 | 2,260,398 | -0.57(-0.97%) |
Dec 03, 2014 | 56.55 | 58.39 | 56.34 | 58.23 | 2,770,943 | +1.79(+3.17%) |
Dec 02, 2014 | 56.53 | 56.66 | 55.90 | 56.45 | 2,347,677 | -0.02(-0.03%) |
Dec 01, 2014 | 56.63 | 57.21 | 55.93 | 56.46 | 2,569,651 | -0.48(-0.84%) |
Nov 28, 2014 | 55.49 | 57.09 | 55.35 | 56.94 | 2,370,981 | +1.73(+3.13%) |
Nov 26, 2014 | 55.37 | 55.21 | 55.21 | 55.21 | 3,324,459 | -0.28(-0.51%) |
Nov 25, 2014 | 55.37 | 55.51 | 54.89 | 55.49 | 3,840,882 | +0.31(+0.56%) |
Nov 24, 2014 | 54.12 | 55.32 | 53.93 | 55.18 | 3,733,646 | +1.45(+2.69%) |
Nov 21, 2014 | 53.91 | 53.91 | 53.10 | 53.74 | 3,693,612 | +0.54(+1.02%) |
Nov 20, 2014 | 53.32 | 53.64 | 52.90 | 53.20 | 3,886,603 | -0.21(-0.39%) |
Nov 19, 2014 | 53.17 | 53.54 | 52.89 | 53.40 | 2,898,525 | +0.20(+0.37%) |
Nov 18, 2014 | 52.07 | 53.34 | 52.07 | 53.21 | 1,985,673 | +1.11(+2.14%) |
Nov 17, 2014 | 52.34 | 52.60 | 51.84 | 52.09 | 1,953,929 | -0.86(-1.63%) |
Nov 14, 2014 | 52.46 | 53.08 | 52.07 | 52.96 | 1,433,863 | +0.59(+1.12%) |
Nov 13, 2014 | 52.46 | 52.92 | 52.23 | 52.37 | 1,550,650 | +0.14(+0.26%) |
Nov 12, 2014 | 52.49 | 52.59 | 51.95 | 52.23 | 1,443,810 | -0.30(-0.57%) |
Nov 11, 2014 | 52.82 | 52.96 | 52.41 | 52.53 | 1,220,477 | -0.21(-0.40%) |
Nov 10, 2014 | 52.49 | 52.96 | 52.37 | 52.74 | 1,556,034 | +0.33(+0.64%) |
Nov 07, 2014 | 53.16 | 53.17 | 51.92 | 52.41 | 2,300,798 | -0.54(-1.03%) |
Nov 06, 2014 | 53.36 | 53.74 | 52.80 | 52.95 | 2,136,873 | -0.29(-0.55%) |
Nov 05, 2014 | 52.62 | 53.49 | 52.11 | 53.25 | 1,850,937 | +0.82(+1.56%) |
Nov 04, 2014 | 52.17 | 52.87 | 51.83 | 52.43 | 3,239,629 | +0.05(+0.10%) |