Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 56.41 | 56.68 | 55.49 | 55.54 | 9,512,724 | -1.42(-2.49%) |
Jan 29, 2015 | 56.03 | 56.95 | 55.70 | 56.95 | 6,025,049 | +0.93(+1.66%) |
Jan 28, 2015 | 56.84 | 57.37 | 55.93 | 56.03 | 5,533,850 | -0.38(-0.67%) |
Jan 27, 2015 | 56.58 | 56.84 | 56.12 | 56.40 | 4,278,739 | -0.37(-0.65%) |
Jan 26, 2015 | 56.83 | 56.95 | 56.42 | 56.77 | 4,751,469 | -0.03(-0.05%) |
Jan 23, 2015 | 57.26 | 57.29 | 56.32 | 56.80 | 5,247,917 | -0.36(-0.63%) |
Jan 22, 2015 | 56.18 | 57.29 | 55.55 | 57.17 | 6,179,935 | +1.37(+2.46%) |
Jan 21, 2015 | 55.46 | 56.07 | 55.14 | 55.79 | 6,672,815 | +0.21(+0.38%) |
Jan 20, 2015 | 56.54 | 56.69 | 54.99 | 55.58 | 12,152,522 | -0.96(-1.69%) |
Jan 16, 2015 | 56.83 | 56.93 | 55.34 | 56.54 | 13,218,738 | -0.55(-0.96%) |
Jan 15, 2015 | 58.32 | 58.47 | 56.64 | 57.09 | 22,923,578 | +1.01(+1.80%) |
Jan 14, 2015 | 56.29 | 56.61 | 55.60 | 56.08 | 7,468,828 | -1.22(-2.13%) |
Jan 13, 2015 | 58.01 | 58.59 | 56.94 | 57.30 | 6,520,698 | -0.51(-0.89%) |
Jan 12, 2015 | 57.40 | 58.05 | 57.37 | 57.81 | 3,762,572 | +0.15(+0.26%) |
Jan 09, 2015 | 58.29 | 58.37 | 57.59 | 57.66 | 4,261,700 | -0.53(-0.91%) |
Jan 08, 2015 | 57.95 | 58.66 | 57.86 | 58.19 | 8,409,388 | +0.27(+0.47%) |
Jan 07, 2015 | 56.49 | 58.06 | 56.49 | 57.92 | 9,206,655 | +2.11(+3.79%) |
Jan 06, 2015 | 56.06 | 56.35 | 54.88 | 55.81 | 6,185,710 | -0.01(-0.01%) |
Jan 05, 2015 | 56.71 | 56.97 | 55.74 | 55.81 | 5,008,153 | -1.02(-1.79%) |
Jan 02, 2015 | 57.42 | 57.82 | 56.24 | 56.83 | 4,921,711 | -0.44(-0.76%) |
Dec 31, 2014 | 56.92 | 57.27 | 57.27 | 57.27 | 4,249,398 | +0.15(+0.26%) |
Dec 30, 2014 | 56.92 | 57.25 | 56.74 | 57.12 | 2,863,980 | +0.14(+0.24%) |
Dec 29, 2014 | 56.63 | 57.33 | 56.49 | 56.98 | 3,638,005 | +0.35(+0.63%) |
Dec 26, 2014 | 56.37 | 56.86 | 56.29 | 56.63 | 2,945,751 | +0.31(+0.55%) |
Dec 24, 2014 | 56.43 | 56.32 | 56.32 | 56.32 | 2,364,341 | -0.03(-0.05%) |
Dec 23, 2014 | 56.46 | 56.64 | 56.10 | 56.35 | 4,658,449 | +0.14(+0.26%) |
Dec 22, 2014 | 55.81 | 56.28 | 55.73 | 56.21 | 4,953,289 | +0.41(+0.74%) |
Dec 19, 2014 | 56.13 | 56.30 | 55.60 | 55.79 | 8,320,191 | -0.52(-0.92%) |
Dec 18, 2014 | 56.06 | 56.58 | 55.62 | 56.31 | 10,364,669 | +0.81(+1.45%) |
Dec 17, 2014 | 54.98 | 55.63 | 54.53 | 55.51 | 3,949,629 | +0.97(+1.78%) |
Dec 16, 2014 | 55.23 | 55.31 | 54.31 | 54.53 | 10,430,773 | -0.69(-1.26%) |
Dec 15, 2014 | 55.13 | 55.47 | 54.62 | 55.23 | 4,821,957 | +0.60(+1.10%) |
Dec 12, 2014 | 55.48 | 55.83 | 54.62 | 54.62 | 6,092,846 | -0.85(-1.54%) |
Dec 11, 2014 | 55.57 | 56.27 | 55.32 | 55.48 | 7,486,233 | +0.47(+0.85%) |
Dec 10, 2014 | 55.30 | 55.97 | 54.95 | 55.01 | 6,044,677 | -0.52(-0.94%) |
Dec 09, 2014 | 54.81 | 55.55 | 54.62 | 55.53 | 4,464,058 | -0.14(-0.24%) |
Dec 08, 2014 | 55.45 | 55.91 | 55.26 | 55.66 | 5,105,003 | +0.09(+0.16%) |
Dec 05, 2014 | 55.47 | 55.61 | 54.98 | 55.57 | 4,983,705 | +0.29(+0.52%) |
Dec 04, 2014 | 55.32 | 55.38 | 54.72 | 55.29 | 5,618,387 | -0.04(-0.07%) |
Dec 03, 2014 | 55.08 | 55.70 | 54.77 | 55.32 | 8,880,509 | +0.20(+0.36%) |
Dec 02, 2014 | 54.72 | 55.38 | 54.61 | 55.13 | 5,490,773 | +0.24(+0.44%) |
Dec 01, 2014 | 55.33 | 55.43 | 54.37 | 54.89 | 10,329,412 | -0.94(-1.69%) |
Nov 28, 2014 | 54.74 | 56.40 | 54.74 | 55.83 | 5,920,088 | +1.39(+2.55%) |
Nov 26, 2014 | 54.29 | 54.44 | 54.44 | 54.44 | 5,465,235 | +0.05(+0.08%) |
Nov 25, 2014 | 54.08 | 54.47 | 53.84 | 54.40 | 8,793,848 | +0.40(+0.74%) |
Nov 24, 2014 | 53.84 | 54.44 | 53.57 | 54.00 | 5,427,839 | +0.05(+0.08%) |
Nov 21, 2014 | 54.17 | 54.52 | 53.60 | 53.95 | 9,059,788 | +0.24(+0.45%) |
Nov 20, 2014 | 53.82 | 54.19 | 53.04 | 53.71 | 14,665,649 | -0.99(-1.81%) |
Nov 19, 2014 | 52.77 | 55.14 | 52.71 | 54.70 | 33,950,812 | +3.76(+7.39%) |
Nov 18, 2014 | 50.52 | 51.12 | 50.17 | 50.93 | 7,389,915 | +0.29(+0.57%) |
Nov 17, 2014 | 50.99 | 51.08 | 50.47 | 50.65 | 9,623,043 | -0.36(-0.71%) |
Nov 14, 2014 | 50.41 | 51.12 | 50.28 | 51.01 | 7,329,878 | +0.47(+0.93%) |
Nov 13, 2014 | 50.13 | 50.75 | 50.12 | 50.54 | 10,525,117 | +0.58(+1.17%) |
Nov 12, 2014 | 49.03 | 50.08 | 48.94 | 49.95 | 8,255,591 | +0.75(+1.52%) |
Nov 11, 2014 | 48.99 | 49.31 | 48.86 | 49.20 | 4,565,622 | +0.15(+0.31%) |
Nov 10, 2014 | 48.55 | 49.35 | 48.02 | 49.05 | 10,507,785 | +1.01(+2.10%) |
Nov 07, 2014 | 46.63 | 48.41 | 46.55 | 48.04 | 10,059,184 | +1.71(+3.68%) |
Nov 06, 2014 | 45.92 | 46.42 | 45.77 | 46.34 | 5,283,910 | +0.58(+1.26%) |
Nov 05, 2014 | 46.31 | 46.42 | 45.66 | 45.76 | 3,589,220 | -0.19(-0.41%) |
Nov 04, 2014 | 46.09 | 46.14 | 45.66 | 45.95 | 4,058,111 | -0.16(-0.36%) |