Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 55.77 | 56.07 | 54.88 | 54.93 | 1,787,861 | -1.49(-2.64%) |
Jan 29, 2015 | 56.29 | 56.80 | 55.74 | 56.42 | 1,495,572 | +0.30(+0.53%) |
Jan 28, 2015 | 57.09 | 57.59 | 56.06 | 56.12 | 1,877,747 | -0.62(-1.09%) |
Jan 27, 2015 | 55.76 | 57.13 | 55.54 | 56.74 | 2,150,165 | +0.53(+0.94%) |
Jan 26, 2015 | 55.42 | 56.25 | 55.30 | 56.22 | 1,705,646 | +0.66(+1.18%) |
Jan 23, 2015 | 55.87 | 56.07 | 55.51 | 55.56 | 1,371,575 | -0.23(-0.41%) |
Jan 22, 2015 | 54.92 | 55.87 | 54.77 | 55.79 | 1,571,426 | +1.03(+1.88%) |
Jan 21, 2015 | 54.45 | 55.07 | 54.42 | 54.76 | 1,398,558 | +0.19(+0.34%) |
Jan 20, 2015 | 55.51 | 55.65 | 54.22 | 54.58 | 1,762,937 | -0.85(-1.53%) |
Jan 16, 2015 | 54.76 | 55.48 | 53.97 | 55.43 | 2,155,699 | +0.80(+1.46%) |
Jan 15, 2015 | 55.53 | 56.37 | 54.58 | 54.63 | 1,337,569 | -0.91(-1.64%) |
Jan 14, 2015 | 55.21 | 55.74 | 54.74 | 55.53 | 1,781,859 | -0.66(-1.17%) |
Jan 13, 2015 | 57.08 | 57.36 | 55.81 | 56.19 | 1,539,409 | -0.31(-0.55%) |
Jan 12, 2015 | 56.50 | 56.87 | 56.25 | 56.50 | 1,322,468 | -0.09(-0.15%) |
Jan 09, 2015 | 57.51 | 57.51 | 56.44 | 56.59 | 1,349,385 | -0.92(-1.60%) |
Jan 08, 2015 | 57.63 | 57.70 | 57.24 | 57.51 | 1,708,122 | +0.26(+0.45%) |
Jan 07, 2015 | 56.29 | 57.41 | 56.02 | 57.25 | 2,386,694 | +1.90(+3.42%) |
Jan 06, 2015 | 55.84 | 56.25 | 55.01 | 55.35 | 1,991,533 | -0.35(-0.63%) |
Jan 05, 2015 | 56.01 | 56.09 | 55.47 | 55.71 | 1,635,177 | -0.79(-1.39%) |
Jan 02, 2015 | 57.42 | 57.70 | 55.94 | 56.49 | 1,209,299 | -0.74(-1.28%) |
Dec 31, 2014 | 56.98 | 57.23 | 57.23 | 57.23 | 1,914,282 | +0.45(+0.80%) |
Dec 30, 2014 | 56.89 | 57.16 | 56.67 | 56.77 | 1,070,112 | -0.30(-0.53%) |
Dec 29, 2014 | 56.41 | 57.36 | 56.32 | 57.08 | 1,143,851 | +0.73(+1.29%) |
Dec 26, 2014 | 56.43 | 56.94 | 56.28 | 56.35 | 574,029 | +0.02(+0.04%) |
Dec 24, 2014 | 56.89 | 56.33 | 56.33 | 56.33 | 485,957 | -0.42(-0.74%) |
Dec 23, 2014 | 56.05 | 56.95 | 55.96 | 56.74 | 1,186,836 | +0.87(+1.55%) |
Dec 22, 2014 | 55.62 | 56.04 | 55.26 | 55.88 | 1,132,964 | +0.30(+0.54%) |
Dec 19, 2014 | 56.12 | 56.18 | 54.94 | 55.58 | 2,631,823 | -0.30(-0.54%) |
Dec 18, 2014 | 55.53 | 55.92 | 54.94 | 55.88 | 1,490,863 | +1.26(+2.31%) |
Dec 17, 2014 | 54.06 | 54.73 | 53.80 | 54.62 | 1,602,797 | +0.67(+1.24%) |
Dec 16, 2014 | 54.26 | 54.59 | 53.82 | 53.95 | 2,135,479 | -0.43(-0.78%) |
Dec 15, 2014 | 54.11 | 54.84 | 53.65 | 54.37 | 2,261,628 | +0.56(+1.04%) |
Dec 12, 2014 | 53.28 | 54.35 | 53.12 | 53.81 | 1,432,165 | +0.33(+0.62%) |
Dec 11, 2014 | 53.39 | 54.22 | 53.31 | 53.48 | 1,693,452 | +0.58(+1.09%) |
Dec 10, 2014 | 53.88 | 53.99 | 52.83 | 52.90 | 2,076,440 | -0.90(-1.67%) |
Dec 09, 2014 | 53.34 | 53.87 | 53.18 | 53.80 | 1,754,748 | +0.05(+0.09%) |
Dec 08, 2014 | 54.19 | 54.45 | 53.56 | 53.75 | 1,691,088 | -0.71(-1.30%) |
Dec 05, 2014 | 54.65 | 54.75 | 54.32 | 54.46 | 938,536 | -0.11(-0.20%) |
Dec 04, 2014 | 54.68 | 54.82 | 54.28 | 54.57 | 1,282,195 | -0.45(-0.83%) |
Dec 03, 2014 | 54.62 | 55.15 | 54.35 | 55.02 | 1,129,561 | +0.40(+0.74%) |
Dec 02, 2014 | 54.66 | 54.94 | 54.07 | 54.62 | 1,314,175 | +0.09(+0.16%) |
Dec 01, 2014 | 54.83 | 54.90 | 54.19 | 54.53 | 1,461,500 | -0.51(-0.93%) |
Nov 28, 2014 | 54.63 | 55.65 | 54.63 | 55.04 | 785,117 | +0.68(+1.26%) |
Nov 26, 2014 | 54.59 | 54.36 | 54.36 | 54.36 | 1,374,637 | -0.11(-0.20%) |
Nov 25, 2014 | 55.08 | 55.37 | 54.40 | 54.47 | 1,675,008 | -0.27(-0.49%) |
Nov 24, 2014 | 53.97 | 54.86 | 53.89 | 54.73 | 1,615,724 | +0.84(+1.56%) |
Nov 21, 2014 | 54.35 | 54.45 | 53.78 | 53.89 | 1,645,999 | +0.09(+0.16%) |
Nov 20, 2014 | 52.83 | 54.04 | 52.74 | 53.81 | 1,636,111 | +0.83(+1.57%) |
Nov 19, 2014 | 52.74 | 53.05 | 52.40 | 52.97 | 1,425,781 | +0.21(+0.39%) |
Nov 18, 2014 | 52.41 | 52.88 | 52.17 | 52.77 | 1,837,107 | +0.18(+0.34%) |
Nov 17, 2014 | 53.02 | 53.35 | 52.46 | 52.59 | 2,253,026 | -0.65(-1.21%) |
Nov 14, 2014 | 53.25 | 54.32 | 52.88 | 53.23 | 5,769,138 | +0.66(+1.26%) |
Nov 13, 2014 | 52.19 | 52.84 | 51.94 | 52.57 | 4,184,114 | +0.29(+0.55%) |
Nov 12, 2014 | 50.63 | 52.51 | 50.39 | 52.29 | 3,751,426 | +1.70(+3.36%) |
Nov 11, 2014 | 51.90 | 51.90 | 50.49 | 50.58 | 5,173,291 | -1.37(-2.64%) |
Nov 10, 2014 | 52.79 | 52.85 | 51.55 | 51.95 | 2,326,461 | -0.75(-1.42%) |
Nov 07, 2014 | 52.71 | 53.06 | 52.44 | 52.70 | 1,887,681 | -0.18(-0.34%) |
Nov 06, 2014 | 52.00 | 53.07 | 51.86 | 52.88 | 2,097,781 | +1.02(+1.97%) |
Nov 05, 2014 | 52.04 | 52.21 | 51.65 | 51.86 | 1,314,756 | +0.16(+0.32%) |
Nov 04, 2014 | 51.73 | 51.95 | 51.27 | 51.70 | 2,176,885 | -0.37(-0.70%) |