Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 59.57 | 59.68 | 58.37 | 58.41 | 5,260,679 | -1.49(-2.48%) |
Jan 29, 2015 | 58.90 | 60.05 | 58.57 | 59.90 | 4,252,386 | +1.01(+1.72%) |
Jan 28, 2015 | 59.63 | 60.31 | 58.76 | 58.89 | 4,773,453 | -0.58(-0.98%) |
Jan 27, 2015 | 59.30 | 59.83 | 59.22 | 59.47 | 2,844,787 | +0.11(+0.19%) |
Jan 26, 2015 | 59.41 | 59.46 | 58.87 | 59.36 | 2,610,819 | -0.11(-0.19%) |
Jan 23, 2015 | 59.63 | 59.81 | 59.40 | 59.47 | 2,711,059 | +0.06(+0.10%) |
Jan 22, 2015 | 59.55 | 59.85 | 58.95 | 59.41 | 3,792,021 | -0.03(-0.06%) |
Jan 21, 2015 | 58.65 | 59.52 | 58.25 | 59.45 | 4,228,729 | +0.66(+1.13%) |
Jan 20, 2015 | 58.61 | 58.81 | 58.14 | 58.78 | 4,743,805 | +0.23(+0.39%) |
Jan 16, 2015 | 58.14 | 58.58 | 58.05 | 58.55 | 5,823,803 | +0.40(+0.68%) |
Jan 15, 2015 | 57.44 | 58.29 | 57.22 | 58.16 | 5,804,276 | +0.72(+1.25%) |
Jan 14, 2015 | 57.03 | 57.50 | 56.74 | 57.44 | 5,047,061 | +0.15(+0.26%) |
Jan 13, 2015 | 57.18 | 58.17 | 57.09 | 57.29 | 5,265,531 | +0.31(+0.54%) |
Jan 12, 2015 | 57.11 | 57.31 | 56.74 | 56.98 | 3,431,489 | +0.05(+0.09%) |
Jan 09, 2015 | 56.98 | 57.24 | 56.46 | 56.93 | 3,996,709 | +0.08(+0.14%) |
Jan 08, 2015 | 56.92 | 57.17 | 56.69 | 56.85 | 3,234,061 | +0.23(+0.40%) |
Jan 07, 2015 | 56.48 | 56.90 | 56.12 | 56.62 | 3,854,052 | +0.18(+0.32%) |
Jan 06, 2015 | 55.58 | 56.84 | 55.58 | 56.44 | 7,893,664 | +0.91(+1.64%) |
Jan 05, 2015 | 56.04 | 56.25 | 55.38 | 55.53 | 5,639,650 | -0.81(-1.44%) |
Jan 02, 2015 | 56.00 | 56.46 | 55.70 | 56.34 | 3,385,054 | +0.34(+0.61%) |
Dec 31, 2014 | 56.86 | 56.00 | 56.00 | 56.00 | 4,180,617 | -0.78(-1.37%) |
Dec 30, 2014 | 58.20 | 58.20 | 56.67 | 56.78 | 4,451,432 | -1.43(-2.45%) |
Dec 29, 2014 | 57.48 | 58.51 | 57.45 | 58.20 | 6,072,627 | +0.68(+1.19%) |
Dec 26, 2014 | 57.07 | 57.94 | 57.06 | 57.52 | 4,452,827 | +0.56(+0.99%) |
Dec 24, 2014 | 56.19 | 56.96 | 56.96 | 56.96 | 3,591,356 | +0.86(+1.54%) |
Dec 23, 2014 | 56.15 | 56.45 | 55.97 | 56.09 | 3,017,105 | +0.05(+0.08%) |
Dec 22, 2014 | 55.68 | 56.13 | 55.53 | 56.05 | 4,020,979 | +0.51(+0.92%) |
Dec 19, 2014 | 55.72 | 56.04 | 55.42 | 55.54 | 7,068,287 | -0.11(-0.19%) |
Dec 18, 2014 | 54.55 | 55.64 | 54.43 | 55.64 | 6,477,842 | +1.10(+2.02%) |
Dec 17, 2014 | 54.37 | 54.73 | 53.87 | 54.54 | 5,046,074 | +0.50(+0.93%) |
Dec 16, 2014 | 54.47 | 54.99 | 53.77 | 54.04 | 5,380,563 | -0.35(-0.64%) |
Dec 15, 2014 | 55.43 | 55.58 | 54.35 | 54.39 | 6,561,417 | -1.04(-1.87%) |
Dec 12, 2014 | 55.32 | 55.99 | 55.21 | 55.43 | 4,981,789 | -0.13(-0.24%) |
Dec 11, 2014 | 55.36 | 55.98 | 55.34 | 55.56 | 4,410,615 | +0.43(+0.78%) |
Dec 10, 2014 | 55.08 | 55.75 | 54.99 | 55.13 | 5,881,821 | +0.05(+0.09%) |
Dec 09, 2014 | 54.56 | 55.19 | 54.42 | 55.09 | 5,778,292 | +0.37(+0.67%) |
Dec 08, 2014 | 54.24 | 55.03 | 54.24 | 54.72 | 5,579,791 | +0.60(+1.11%) |
Dec 05, 2014 | 54.63 | 54.76 | 53.78 | 54.12 | 5,336,464 | -1.09(-1.97%) |
Dec 04, 2014 | 54.97 | 55.29 | 54.81 | 55.20 | 3,779,940 | +0.25(+0.46%) |
Dec 03, 2014 | 55.05 | 55.28 | 54.65 | 54.95 | 3,293,896 | -0.25(-0.45%) |
Dec 02, 2014 | 54.86 | 55.33 | 54.54 | 55.20 | 4,736,014 | +0.23(+0.41%) |
Dec 01, 2014 | 53.89 | 55.46 | 53.73 | 54.97 | 7,589,046 | +0.74(+1.36%) |
Nov 28, 2014 | 53.63 | 54.69 | 53.59 | 54.23 | 3,570,249 | +0.81(+1.52%) |
Nov 26, 2014 | 53.16 | 53.42 | 53.42 | 53.42 | 2,969,574 | +0.36(+0.68%) |
Nov 25, 2014 | 53.07 | 53.15 | 52.63 | 53.06 | 6,248,559 | +0.08(+0.15%) |
Nov 24, 2014 | 53.67 | 53.77 | 52.96 | 52.98 | 7,556,177 | -0.50(-0.93%) |
Nov 21, 2014 | 54.10 | 54.12 | 53.11 | 53.47 | 7,828,495 | -0.27(-0.50%) |
Nov 20, 2014 | 53.88 | 54.18 | 53.68 | 53.74 | 3,153,882 | -0.14(-0.26%) |
Nov 19, 2014 | 53.76 | 54.08 | 53.42 | 53.88 | 4,112,034 | +0.05(+0.09%) |
Nov 18, 2014 | 53.93 | 54.22 | 53.55 | 53.83 | 5,612,884 | +0.01(+0.01%) |
Nov 17, 2014 | 53.07 | 53.95 | 53.02 | 53.83 | 4,450,118 | +0.80(+1.50%) |
Nov 14, 2014 | 52.65 | 53.30 | 52.65 | 53.03 | 4,780,609 | +0.08(+0.15%) |
Nov 13, 2014 | 53.65 | 53.95 | 52.76 | 52.95 | 6,145,065 | -0.58(-1.08%) |
Nov 12, 2014 | 54.31 | 54.60 | 53.39 | 53.53 | 8,241,395 | -1.35(-2.46%) |
Nov 11, 2014 | 54.85 | 55.17 | 54.68 | 54.88 | 4,128,021 | -0.10(-0.18%) |
Nov 10, 2014 | 54.50 | 55.13 | 54.48 | 54.98 | 3,889,984 | +0.48(+0.89%) |
Nov 07, 2014 | 53.91 | 54.50 | 53.79 | 54.49 | 4,930,385 | +0.60(+1.12%) |
Nov 06, 2014 | 54.92 | 55.07 | 53.82 | 53.89 | 10,224,922 | -1.55(-2.79%) |
Nov 05, 2014 | 54.75 | 55.70 | 54.44 | 55.43 | 8,089,957 | +0.84(+1.54%) |
Nov 04, 2014 | 54.73 | 54.97 | 54.33 | 54.59 | 3,618,220 | -0.10(-0.18%) |