Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 52.52 | 52.86 | 52.25 | 52.37 | 157,013 | -0.59(-1.12%) |
Jan 29, 2015 | 52.71 | 52.98 | 52.13 | 52.97 | 141,373 | +0.33(+0.62%) |
Jan 28, 2015 | 53.68 | 53.80 | 52.53 | 52.64 | 245,972 | -0.76(-1.41%) |
Jan 27, 2015 | 53.17 | 53.66 | 53.02 | 53.40 | 160,888 | -0.35(-0.64%) |
Jan 26, 2015 | 53.04 | 53.76 | 52.96 | 53.74 | 328,286 | +0.65(+1.22%) |
Jan 23, 2015 | 53.34 | 53.48 | 53.08 | 53.09 | 316,475 | -0.35(-0.66%) |
Jan 22, 2015 | 52.84 | 53.47 | 52.42 | 53.45 | 159,748 | +0.99(+1.88%) |
Jan 21, 2015 | 51.84 | 52.52 | 51.83 | 52.46 | 217,106 | +0.44(+0.84%) |
Jan 20, 2015 | 52.33 | 52.41 | 51.68 | 52.02 | 540,259 | -0.28(-0.54%) |
Jan 16, 2015 | 51.37 | 52.31 | 51.37 | 52.30 | 247,522 | +0.74(+1.44%) |
Jan 15, 2015 | 52.36 | 52.36 | 51.53 | 51.56 | 226,011 | -0.62(-1.18%) |
Jan 14, 2015 | 51.85 | 52.22 | 51.49 | 52.18 | 282,551 | -0.29(-0.55%) |
Jan 13, 2015 | 52.88 | 53.41 | 51.95 | 52.47 | 358,491 | -0.07(-0.13%) |
Jan 12, 2015 | 53.00 | 53.00 | 52.27 | 52.53 | 223,916 | -0.44(-0.84%) |
Jan 09, 2015 | 53.57 | 53.65 | 52.83 | 52.98 | 208,089 | -0.59(-1.11%) |
Jan 08, 2015 | 53.07 | 53.59 | 53.02 | 53.57 | 158,968 | +0.93(+1.76%) |
Jan 07, 2015 | 52.43 | 52.67 | 52.22 | 52.64 | 238,564 | +0.56(+1.07%) |
Jan 06, 2015 | 52.85 | 52.85 | 51.84 | 52.09 | 246,818 | -0.72(-1.37%) |
Jan 05, 2015 | 53.49 | 53.49 | 52.63 | 52.81 | 329,771 | -1.05(-1.96%) |
Jan 02, 2015 | 54.26 | 54.36 | 53.47 | 53.86 | 230,888 | -0.08(-0.15%) |
Dec 31, 2014 | 54.73 | 53.94 | 53.94 | 53.94 | 234,606 | -0.63(-1.15%) |
Dec 30, 2014 | 54.73 | 54.83 | 54.57 | 54.57 | 161,227 | -0.22(-0.40%) |
Dec 29, 2014 | 54.39 | 54.99 | 54.36 | 54.79 | 129,884 | +0.35(+0.64%) |
Dec 26, 2014 | 54.38 | 54.68 | 54.38 | 54.44 | 152,584 | +0.10(+0.19%) |
Dec 24, 2014 | 54.36 | 54.34 | 54.34 | 54.34 | 61,850 | +0.11(+0.21%) |
Dec 23, 2014 | 54.16 | 54.34 | 53.97 | 54.22 | 378,437 | +0.33(+0.61%) |
Dec 22, 2014 | 53.77 | 53.91 | 53.63 | 53.90 | 257,661 | +0.21(+0.40%) |
Dec 19, 2014 | 53.55 | 53.81 | 53.33 | 53.68 | 438,735 | +0.17(+0.31%) |
Dec 18, 2014 | 53.22 | 53.52 | 52.95 | 53.52 | 356,433 | +0.91(+1.72%) |
Dec 17, 2014 | 51.67 | 52.67 | 51.49 | 52.61 | 318,395 | +1.17(+2.28%) |
Dec 16, 2014 | 51.32 | 52.17 | 51.21 | 51.44 | 278,263 | -0.09(-0.17%) |
Dec 15, 2014 | 52.16 | 52.30 | 51.40 | 51.53 | 259,639 | -0.35(-0.67%) |
Dec 12, 2014 | 52.33 | 52.48 | 51.87 | 51.87 | 187,221 | -0.78(-1.49%) |
Dec 11, 2014 | 52.63 | 53.12 | 52.58 | 52.66 | 114,690 | +0.26(+0.50%) |
Dec 10, 2014 | 53.18 | 53.20 | 52.34 | 52.40 | 230,120 | -0.98(-1.83%) |
Dec 09, 2014 | 52.52 | 53.37 | 52.49 | 53.37 | 634,465 | +0.39(+0.73%) |
Dec 08, 2014 | 53.23 | 53.57 | 52.82 | 52.99 | 156,415 | -0.37(-0.69%) |
Dec 05, 2014 | 53.44 | 53.47 | 53.26 | 53.36 | 139,919 | +0.00(+0.00%) |
Dec 04, 2014 | 53.38 | 53.44 | 53.18 | 53.36 | 151,124 | -0.10(-0.20%) |
Dec 03, 2014 | 53.01 | 53.51 | 53.01 | 53.46 | 122,429 | +0.45(+0.85%) |
Dec 02, 2014 | 52.73 | 53.10 | 52.66 | 53.01 | 165,898 | +0.32(+0.61%) |
Dec 01, 2014 | 53.07 | 53.09 | 52.59 | 52.69 | 137,576 | -0.52(-0.98%) |
Nov 28, 2014 | 53.67 | 53.67 | 53.19 | 53.21 | 41,745 | -0.48(-0.89%) |
Nov 26, 2014 | 53.68 | 53.69 | 53.69 | 53.69 | 128,943 | +0.03(+0.05%) |
Nov 25, 2014 | 53.60 | 53.78 | 53.45 | 53.66 | 148,645 | +0.04(+0.07%) |
Nov 24, 2014 | 53.49 | 53.62 | 53.41 | 53.62 | 115,646 | +0.29(+0.55%) |
Nov 21, 2014 | 53.70 | 53.70 | 53.22 | 53.33 | 112,126 | +0.22(+0.41%) |
Nov 20, 2014 | 52.63 | 53.11 | 52.63 | 53.11 | 153,471 | +0.29(+0.56%) |
Nov 19, 2014 | 52.97 | 52.97 | 52.58 | 52.81 | 122,039 | -0.23(-0.44%) |
Nov 18, 2014 | 52.86 | 53.24 | 52.86 | 53.05 | 115,794 | +0.26(+0.50%) |
Nov 17, 2014 | 52.71 | 52.89 | 52.62 | 52.79 | 140,222 | -0.02(-0.03%) |
Nov 14, 2014 | 52.86 | 53.02 | 52.77 | 52.80 | 174,024 | -0.03(-0.06%) |
Nov 13, 2014 | 53.14 | 53.25 | 52.71 | 52.84 | 118,649 | -0.31(-0.58%) |
Nov 12, 2014 | 52.82 | 53.18 | 52.82 | 53.14 | 115,899 | +0.13(+0.24%) |
Nov 11, 2014 | 53.08 | 53.08 | 52.93 | 53.02 | 103,517 | -0.06(-0.11%) |
Nov 10, 2014 | 53.02 | 53.18 | 52.97 | 53.07 | 129,003 | +0.13(+0.25%) |
Nov 07, 2014 | 52.81 | 53.03 | 52.71 | 52.94 | 135,078 | +0.14(+0.26%) |
Nov 06, 2014 | 52.58 | 52.88 | 52.55 | 52.80 | 188,198 | +0.23(+0.43%) |
Nov 05, 2014 | 52.76 | 52.76 | 52.38 | 52.58 | 156,084 | +0.22(+0.42%) |
Nov 04, 2014 | 52.48 | 52.59 | 52.17 | 52.36 | 722,709 | -0.26(-0.49%) |