Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 55.62 | 55.65 | 55.05 | 55.16 | 1,122,325 | -0.49(-0.89%) |
Jan 29, 2015 | 55.85 | 55.97 | 55.01 | 55.66 | 1,290,370 | -0.26(-0.46%) |
Jan 28, 2015 | 56.99 | 57.18 | 55.80 | 55.92 | 1,865,529 | -1.66(-2.88%) |
Jan 27, 2015 | 58.94 | 59.05 | 57.52 | 57.58 | 2,746,182 | -1.74(-2.93%) |
Jan 26, 2015 | 57.55 | 59.45 | 57.44 | 59.31 | 3,084,317 | +1.70(+2.96%) |
Jan 23, 2015 | 56.51 | 59.61 | 56.21 | 57.61 | 6,011,473 | +2.98(+5.46%) |
Jan 22, 2015 | 52.97 | 54.71 | 52.67 | 54.63 | 2,268,787 | +1.55(+2.93%) |
Jan 21, 2015 | 52.98 | 53.37 | 52.83 | 53.07 | 1,880,320 | -0.11(-0.20%) |
Jan 20, 2015 | 52.86 | 53.46 | 52.60 | 53.18 | 2,834,263 | -0.45(-0.84%) |
Jan 16, 2015 | 52.90 | 53.69 | 52.70 | 53.63 | 1,557,621 | +0.41(+0.76%) |
Jan 15, 2015 | 53.35 | 53.50 | 53.12 | 53.22 | 1,378,272 | -0.04(-0.08%) |
Jan 14, 2015 | 52.46 | 53.27 | 52.36 | 53.27 | 1,397,365 | +0.43(+0.82%) |
Jan 13, 2015 | 52.03 | 53.12 | 52.03 | 52.83 | 2,013,461 | +1.01(+1.94%) |
Jan 12, 2015 | 51.23 | 52.15 | 51.23 | 51.83 | 1,221,671 | +0.47(+0.91%) |
Jan 09, 2015 | 51.34 | 51.49 | 50.74 | 51.36 | 1,031,117 | +0.15(+0.29%) |
Jan 08, 2015 | 50.55 | 51.34 | 50.42 | 51.21 | 1,201,591 | +0.85(+1.68%) |
Jan 07, 2015 | 50.18 | 50.38 | 49.56 | 50.36 | 1,336,086 | +0.34(+0.67%) |
Jan 06, 2015 | 50.28 | 50.57 | 49.85 | 50.03 | 1,805,349 | -0.36(-0.72%) |
Jan 05, 2015 | 50.37 | 50.72 | 50.20 | 50.39 | 781,188 | -0.10(-0.19%) |
Jan 02, 2015 | 49.80 | 50.68 | 49.80 | 50.48 | 1,172,486 | +0.98(+1.98%) |
Dec 31, 2014 | 50.22 | 49.50 | 49.50 | 49.50 | 703,465 | -0.60(-1.20%) |
Dec 30, 2014 | 50.17 | 50.48 | 49.86 | 50.10 | 493,382 | -0.14(-0.28%) |
Dec 29, 2014 | 50.61 | 50.78 | 50.22 | 50.25 | 586,112 | -0.41(-0.80%) |
Dec 26, 2014 | 50.76 | 50.84 | 50.55 | 50.65 | 313,977 | -0.03(-0.05%) |
Dec 24, 2014 | 50.36 | 50.68 | 50.68 | 50.68 | 480,829 | +0.35(+0.70%) |
Dec 23, 2014 | 50.33 | 50.35 | 49.65 | 50.33 | 1,177,001 | +0.18(+0.35%) |
Dec 22, 2014 | 49.74 | 50.33 | 49.52 | 50.15 | 802,744 | +0.49(+0.98%) |
Dec 19, 2014 | 49.36 | 49.80 | 48.95 | 49.66 | 1,396,955 | +0.28(+0.57%) |
Dec 18, 2014 | 48.67 | 49.82 | 48.59 | 49.38 | 1,509,715 | +0.86(+1.77%) |
Dec 17, 2014 | 47.97 | 48.57 | 47.47 | 48.52 | 2,934,947 | +0.42(+0.88%) |
Dec 16, 2014 | 47.01 | 48.34 | 46.81 | 48.10 | 1,894,977 | +0.99(+2.10%) |
Dec 15, 2014 | 47.02 | 47.38 | 46.61 | 47.11 | 1,057,442 | -0.10(-0.21%) |
Dec 12, 2014 | 47.07 | 47.38 | 46.48 | 47.21 | 930,967 | -0.11(-0.24%) |
Dec 11, 2014 | 47.28 | 47.49 | 46.96 | 47.32 | 790,479 | +0.21(+0.45%) |
Dec 10, 2014 | 47.23 | 47.48 | 46.90 | 47.11 | 1,345,803 | -0.97(-2.02%) |
Dec 09, 2014 | 48.07 | 48.11 | 47.62 | 48.08 | 737,847 | -0.26(-0.55%) |
Dec 08, 2014 | 48.01 | 48.50 | 47.95 | 48.35 | 933,603 | +0.25(+0.51%) |
Dec 05, 2014 | 48.06 | 48.19 | 47.69 | 48.10 | 586,966 | +0.19(+0.41%) |
Dec 04, 2014 | 47.55 | 47.91 | 47.38 | 47.91 | 538,439 | +0.20(+0.43%) |
Dec 03, 2014 | 47.22 | 47.73 | 47.11 | 47.70 | 615,520 | +0.38(+0.80%) |
Dec 02, 2014 | 46.92 | 47.48 | 46.63 | 47.32 | 727,015 | +0.26(+0.56%) |
Dec 01, 2014 | 46.74 | 47.19 | 46.58 | 47.06 | 899,897 | +0.08(+0.17%) |
Nov 28, 2014 | 46.89 | 47.44 | 46.80 | 46.98 | 526,972 | -0.40(-0.84%) |
Nov 26, 2014 | 46.91 | 47.38 | 47.38 | 47.38 | 828,372 | +0.53(+1.13%) |
Nov 25, 2014 | 46.73 | 47.01 | 46.44 | 46.85 | 836,994 | +0.19(+0.42%) |
Nov 24, 2014 | 46.36 | 46.67 | 45.96 | 46.65 | 1,043,871 | -0.02(-0.04%) |
Nov 21, 2014 | 46.48 | 46.67 | 46.14 | 46.67 | 899,077 | +0.31(+0.67%) |
Nov 20, 2014 | 45.73 | 46.40 | 45.66 | 46.36 | 637,744 | +0.42(+0.92%) |
Nov 19, 2014 | 46.14 | 46.34 | 45.67 | 45.94 | 821,179 | -0.26(-0.57%) |
Nov 18, 2014 | 45.91 | 46.44 | 45.84 | 46.20 | 1,448,466 | +0.29(+0.63%) |
Nov 17, 2014 | 45.76 | 46.02 | 45.37 | 45.91 | 1,183,126 | -0.09(-0.19%) |
Nov 14, 2014 | 45.73 | 46.01 | 45.44 | 46.00 | 683,912 | +0.33(+0.73%) |
Nov 13, 2014 | 45.73 | 46.10 | 45.63 | 45.66 | 669,633 | -0.21(-0.46%) |
Nov 12, 2014 | 44.91 | 45.98 | 44.84 | 45.88 | 1,251,846 | +0.95(+2.11%) |
Nov 11, 2014 | 44.85 | 45.21 | 44.60 | 44.93 | 432,432 | +0.11(+0.25%) |
Nov 10, 2014 | 44.84 | 45.21 | 44.69 | 44.81 | 504,452 | -0.11(-0.23%) |
Nov 07, 2014 | 45.28 | 45.28 | 44.76 | 44.92 | 598,074 | -0.38(-0.83%) |
Nov 06, 2014 | 45.18 | 45.37 | 44.92 | 45.30 | 467,542 | +0.11(+0.23%) |
Nov 05, 2014 | 45.67 | 45.72 | 45.10 | 45.19 | 613,858 | -0.32(-0.69%) |
Nov 04, 2014 | 45.09 | 45.55 | 45.09 | 45.51 | 393,165 | +0.09(+0.19%) |