Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 55.36 | 55.68 | 54.88 | 55.04 | 415,362 | -0.82(-1.47%) |
Jan 29, 2015 | 55.72 | 56.02 | 54.75 | 55.86 | 386,318 | +0.08(+0.14%) |
Jan 28, 2015 | 57.00 | 57.23 | 55.69 | 55.78 | 470,212 | -0.52(-0.92%) |
Jan 27, 2015 | 56.34 | 56.99 | 56.16 | 56.30 | 320,050 | -1.00(-1.75%) |
Jan 26, 2015 | 56.75 | 57.32 | 56.27 | 57.30 | 420,427 | +0.45(+0.79%) |
Jan 23, 2015 | 57.08 | 57.52 | 56.79 | 56.85 | 510,613 | -0.41(-0.72%) |
Jan 22, 2015 | 56.78 | 57.36 | 56.05 | 57.26 | 408,798 | +0.90(+1.60%) |
Jan 21, 2015 | 55.53 | 56.67 | 55.07 | 56.36 | 401,713 | +0.83(+1.49%) |
Jan 20, 2015 | 55.78 | 56.18 | 54.78 | 55.53 | 635,978 | -0.05(-0.09%) |
Jan 16, 2015 | 54.12 | 55.64 | 54.01 | 55.58 | 430,777 | +1.31(+2.41%) |
Jan 15, 2015 | 55.24 | 55.59 | 54.24 | 54.27 | 390,958 | -0.97(-1.76%) |
Jan 14, 2015 | 54.69 | 55.32 | 54.30 | 55.24 | 443,466 | -0.08(-0.14%) |
Jan 13, 2015 | 56.07 | 57.10 | 54.75 | 55.32 | 343,551 | -0.12(-0.22%) |
Jan 12, 2015 | 55.96 | 56.28 | 54.80 | 55.44 | 338,009 | -0.79(-1.40%) |
Jan 09, 2015 | 56.78 | 56.87 | 55.71 | 56.23 | 250,112 | -0.50(-0.88%) |
Jan 08, 2015 | 55.77 | 57.04 | 55.65 | 56.73 | 292,536 | +1.34(+2.42%) |
Jan 07, 2015 | 55.32 | 55.70 | 54.76 | 55.39 | 370,656 | +0.51(+0.93%) |
Jan 06, 2015 | 56.37 | 56.37 | 54.46 | 54.88 | 536,639 | -1.61(-2.85%) |
Jan 05, 2015 | 57.04 | 57.40 | 56.33 | 56.49 | 490,848 | -0.95(-1.65%) |
Jan 02, 2015 | 58.09 | 58.46 | 57.00 | 57.44 | 231,904 | -0.45(-0.78%) |
Dec 31, 2014 | 58.57 | 57.89 | 57.89 | 57.89 | 346,800 | -0.46(-0.79%) |
Dec 30, 2014 | 58.79 | 58.99 | 58.25 | 58.35 | 236,008 | -0.64(-1.08%) |
Dec 29, 2014 | 58.58 | 59.48 | 58.43 | 58.99 | 282,018 | +0.20(+0.34%) |
Dec 26, 2014 | 58.87 | 59.39 | 58.68 | 58.79 | 184,197 | +0.03(+0.05%) |
Dec 24, 2014 | 58.59 | 58.76 | 58.76 | 58.76 | 196,100 | +0.21(+0.36%) |
Dec 23, 2014 | 58.25 | 58.93 | 57.95 | 58.55 | 452,243 | +0.65(+1.12%) |
Dec 22, 2014 | 57.74 | 58.00 | 57.44 | 57.90 | 368,775 | +0.38(+0.66%) |
Dec 19, 2014 | 57.48 | 58.11 | 57.11 | 57.52 | 899,931 | +0.11(+0.19%) |
Dec 18, 2014 | 56.26 | 57.67 | 56.13 | 57.41 | 569,821 | +2.05(+3.70%) |
Dec 17, 2014 | 54.66 | 55.62 | 54.29 | 55.36 | 837,355 | +0.72(+1.32%) |
Dec 16, 2014 | 55.11 | 56.21 | 54.61 | 54.64 | 765,633 | -0.59(-1.07%) |
Dec 15, 2014 | 56.55 | 57.01 | 55.22 | 55.23 | 634,101 | -0.83(-1.48%) |
Dec 12, 2014 | 57.54 | 57.55 | 56.06 | 56.06 | 600,671 | -1.35(-2.35%) |
Dec 11, 2014 | 57.59 | 58.43 | 57.28 | 57.41 | 377,598 | +0.25(+0.44%) |
Dec 10, 2014 | 57.93 | 58.21 | 56.95 | 57.16 | 317,837 | -0.92(-1.58%) |
Dec 09, 2014 | 57.41 | 58.36 | 57.04 | 58.08 | 615,819 | -0.28(-0.48%) |
Dec 08, 2014 | 59.31 | 59.50 | 58.11 | 58.36 | 329,368 | -1.07(-1.80%) |
Dec 05, 2014 | 58.73 | 59.49 | 58.45 | 59.43 | 400,681 | +0.70(+1.19%) |
Dec 04, 2014 | 59.63 | 59.82 | 58.48 | 58.73 | 568,497 | -0.51(-0.86%) |
Dec 03, 2014 | 58.17 | 59.28 | 57.95 | 59.24 | 379,799 | +1.01(+1.73%) |
Dec 02, 2014 | 57.70 | 58.45 | 57.40 | 58.23 | 283,236 | +0.45(+0.78%) |
Dec 01, 2014 | 58.15 | 58.33 | 57.59 | 57.78 | 381,690 | -0.66(-1.13%) |
Nov 28, 2014 | 58.10 | 58.79 | 58.00 | 58.44 | 330,378 | +0.40(+0.69%) |
Nov 26, 2014 | 58.36 | 58.04 | 58.04 | 58.04 | 335,700 | -0.21(-0.36%) |
Nov 25, 2014 | 58.47 | 58.69 | 58.04 | 58.25 | 363,552 | +0.01(+0.02%) |
Nov 24, 2014 | 58.16 | 58.31 | 57.72 | 58.24 | 395,722 | +0.23(+0.40%) |
Nov 21, 2014 | 58.51 | 58.95 | 57.96 | 58.01 | 509,906 | +0.14(+0.24%) |
Nov 20, 2014 | 57.33 | 58.16 | 57.19 | 57.87 | 283,828 | +0.16(+0.28%) |
Nov 19, 2014 | 58.11 | 58.24 | 57.18 | 57.71 | 351,575 | -0.56(-0.96%) |
Nov 18, 2014 | 57.48 | 58.61 | 57.48 | 58.27 | 630,548 | +0.77(+1.34%) |
Nov 17, 2014 | 57.20 | 57.62 | 56.80 | 57.50 | 382,070 | +0.12(+0.21%) |
Nov 14, 2014 | 56.73 | 57.49 | 56.51 | 57.38 | 292,448 | +0.51(+0.90%) |
Nov 13, 2014 | 57.87 | 58.00 | 56.51 | 56.87 | 435,444 | -1.11(-1.91%) |
Nov 12, 2014 | 57.64 | 58.00 | 57.39 | 57.98 | 403,007 | +0.04(+0.07%) |
Nov 11, 2014 | 57.48 | 58.00 | 57.25 | 57.94 | 534,819 | +0.38(+0.66%) |
Nov 10, 2014 | 57.62 | 58.00 | 57.34 | 57.56 | 624,871 | +0.08(+0.14%) |
Nov 07, 2014 | 57.65 | 58.01 | 56.62 | 57.48 | 813,555 | -0.07(-0.12%) |
Nov 06, 2014 | 57.05 | 57.84 | 56.81 | 57.55 | 766,835 | +0.67(+1.18%) |
Nov 05, 2014 | 57.12 | 57.22 | 56.10 | 56.88 | 830,195 | +0.25(+0.44%) |
Nov 04, 2014 | 56.63 | 56.72 | 56.23 | 56.63 | 420,004 | -0.07(-0.12%) |