Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 56.11 | 56.36 | 55.00 | 55.31 | 1,359,889 | -1.37(-2.42%) |
Jan 29, 2015 | 56.94 | 57.80 | 54.60 | 56.68 | 1,375,337 | -0.32(-0.56%) |
Jan 28, 2015 | 58.75 | 59.11 | 56.91 | 57.00 | 965,489 | -0.82(-1.42%) |
Jan 27, 2015 | 56.00 | 58.83 | 55.75 | 57.82 | 1,055,024 | -0.02(-0.03%) |
Jan 26, 2015 | 56.77 | 58.40 | 55.92 | 57.84 | 1,069,681 | +1.36(+2.41%) |
Jan 23, 2015 | 57.99 | 57.99 | 54.90 | 56.48 | 1,754,791 | -1.92(-3.29%) |
Jan 22, 2015 | 59.47 | 59.69 | 56.58 | 58.40 | 1,232,558 | -0.71(-1.20%) |
Jan 21, 2015 | 59.48 | 60.44 | 57.91 | 59.11 | 1,077,900 | -0.11(-0.19%) |
Jan 20, 2015 | 58.41 | 59.99 | 56.25 | 59.22 | 1,789,517 | +2.76(+4.89%) |
Jan 16, 2015 | 53.40 | 56.64 | 53.38 | 56.46 | 1,729,742 | +2.85(+5.32%) |
Jan 15, 2015 | 58.43 | 59.13 | 53.50 | 53.61 | 2,071,908 | -4.34(-7.49%) |
Jan 14, 2015 | 57.00 | 59.20 | 55.10 | 57.95 | 2,634,090 | -2.32(-3.85%) |
Jan 13, 2015 | 62.48 | 63.20 | 59.31 | 60.27 | 2,931,975 | -1.63(-2.63%) |
Jan 12, 2015 | 62.89 | 62.90 | 60.77 | 61.90 | 1,593,430 | +0.07(+0.11%) |
Jan 09, 2015 | 60.10 | 62.82 | 59.59 | 61.83 | 3,544,278 | +1.83(+3.05%) |
Jan 08, 2015 | 59.15 | 60.00 | 57.20 | 60.00 | 3,279,423 | +0.00(+0.00%) |
Jan 07, 2015 | 53.90 | 60.00 | 53.90 | 60.00 | 4,009,157 | +7.12(+13.46%) |
Jan 06, 2015 | 51.52 | 53.00 | 50.05 | 52.88 | 1,598,085 | +2.21(+4.36%) |
Jan 05, 2015 | 51.09 | 52.11 | 50.24 | 50.67 | 1,236,319 | -0.35(-0.69%) |
Jan 02, 2015 | 52.00 | 52.45 | 48.87 | 51.02 | 1,326,156 | +0.30(+0.59%) |
Dec 31, 2014 | 52.80 | 50.72 | 50.72 | 50.72 | 1,098,400 | -1.68(-3.21%) |
Dec 30, 2014 | 53.80 | 55.45 | 52.25 | 52.40 | 1,461,525 | -1.64(-3.03%) |
Dec 29, 2014 | 52.92 | 54.47 | 52.00 | 54.04 | 2,477,990 | -1.90(-3.40%) |
Dec 26, 2014 | 52.95 | 56.01 | 52.53 | 55.94 | 2,774,973 | +3.89(+7.47%) |
Dec 24, 2014 | 51.50 | 52.05 | 52.05 | 52.05 | 594,700 | +0.72(+1.40%) |
Dec 23, 2014 | 51.96 | 52.80 | 50.91 | 51.33 | 1,759,203 | +0.54(+1.06%) |
Dec 22, 2014 | 47.83 | 51.70 | 47.63 | 50.79 | 2,182,786 | +2.94(+6.14%) |
Dec 19, 2014 | 49.26 | 49.26 | 47.20 | 47.85 | 1,881,538 | -0.71(-1.46%) |
Dec 18, 2014 | 48.18 | 50.19 | 47.41 | 48.56 | 2,487,250 | +1.84(+3.94%) |
Dec 17, 2014 | 45.93 | 47.13 | 45.20 | 46.72 | 1,909,661 | +0.94(+2.05%) |
Dec 16, 2014 | 45.52 | 47.80 | 44.45 | 45.78 | 2,030,485 | -0.35(-0.76%) |
Dec 15, 2014 | 47.89 | 48.00 | 45.20 | 46.13 | 2,021,927 | -0.20(-0.43%) |
Dec 12, 2014 | 48.50 | 48.61 | 46.30 | 46.33 | 2,109,952 | -1.64(-3.41%) |
Dec 11, 2014 | 51.75 | 52.47 | 47.25 | 47.97 | 3,452,879 | -3.15(-6.17%) |
Dec 10, 2014 | 52.44 | 53.88 | 51.00 | 51.12 | 1,678,683 | -1.39(-2.65%) |
Dec 09, 2014 | 48.13 | 52.98 | 46.35 | 52.51 | 3,091,969 | +1.47(+2.88%) |
Dec 08, 2014 | 54.40 | 54.99 | 50.53 | 51.04 | 3,324,604 | -3.65(-6.67%) |
Dec 05, 2014 | 53.79 | 55.58 | 52.00 | 54.69 | 5,055,067 | -0.94(-1.69%) |
Dec 04, 2014 | 57.65 | 58.00 | 54.76 | 55.63 | 3,604,957 | -0.60(-1.07%) |
Dec 03, 2014 | 53.31 | 56.41 | 53.31 | 56.23 | 2,702,874 | +3.13(+5.89%) |
Dec 02, 2014 | 52.00 | 53.56 | 51.06 | 53.10 | 1,850,530 | +2.41(+4.75%) |
Dec 01, 2014 | 54.98 | 55.88 | 49.57 | 50.69 | 3,242,522 | -4.31(-7.84%) |
Nov 28, 2014 | 56.00 | 56.88 | 54.29 | 55.00 | 1,674,183 | +0.15(+0.27%) |
Nov 26, 2014 | 51.20 | 54.85 | 54.85 | 54.85 | 2,403,600 | +3.66(+7.15%) |
Nov 25, 2014 | 51.78 | 52.40 | 51.08 | 51.19 | 892,137 | -0.32(-0.62%) |
Nov 24, 2014 | 49.76 | 51.60 | 49.75 | 51.51 | 1,046,303 | +1.88(+3.79%) |
Nov 21, 2014 | 51.50 | 51.50 | 49.38 | 49.63 | 1,019,915 | -0.97(-1.92%) |
Nov 20, 2014 | 48.50 | 50.84 | 47.50 | 50.60 | 1,348,160 | +0.89(+1.79%) |
Nov 19, 2014 | 50.97 | 51.35 | 49.00 | 49.71 | 2,203,713 | +0.04(+0.08%) |
Nov 18, 2014 | 49.59 | 53.00 | 49.59 | 49.67 | 3,726,832 | +0.89(+1.82%) |
Nov 17, 2014 | 48.23 | 49.33 | 47.94 | 48.78 | 1,325,811 | +0.94(+1.96%) |
Nov 14, 2014 | 47.80 | 48.40 | 47.11 | 47.84 | 1,015,541 | +0.10(+0.21%) |
Nov 13, 2014 | 49.69 | 50.09 | 47.51 | 47.74 | 1,354,545 | -1.65(-3.34%) |
Nov 12, 2014 | 48.95 | 50.15 | 48.95 | 49.39 | 1,167,095 | +0.20(+0.41%) |
Nov 11, 2014 | 49.00 | 50.47 | 48.29 | 49.19 | 1,307,612 | -0.02(-0.04%) |
Nov 10, 2014 | 46.97 | 49.32 | 46.41 | 49.21 | 1,966,452 | +2.07(+4.39%) |
Nov 07, 2014 | 46.08 | 47.18 | 44.70 | 47.14 | 1,620,422 | +1.13(+2.46%) |
Nov 06, 2014 | 44.93 | 46.23 | 44.23 | 46.01 | 1,237,613 | +1.30(+2.91%) |
Nov 05, 2014 | 45.90 | 46.33 | 44.37 | 44.71 | 1,136,970 | -0.77(-1.69%) |
Nov 04, 2014 | 47.20 | 47.94 | 45.15 | 45.48 | 1,843,309 | -2.08(-4.37%) |