Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 56.47 | 56.60 | 56.10 | 56.23 | 1,124,958 | -0.40(-0.70%) |
Jan 29, 2015 | 55.93 | 56.74 | 55.84 | 56.63 | 1,574,656 | +1.40(+2.54%) |
Jan 28, 2015 | 56.09 | 56.21 | 55.18 | 55.23 | 1,140,451 | -1.13(-2.00%) |
Jan 27, 2015 | 56.46 | 56.72 | 56.11 | 56.35 | 1,513,476 | -0.52(-0.91%) |
Jan 26, 2015 | 56.28 | 57.14 | 56.05 | 56.87 | 2,017,848 | +1.36(+2.45%) |
Jan 23, 2015 | 55.30 | 55.98 | 55.24 | 55.51 | 1,200,303 | +0.15(+0.26%) |
Jan 22, 2015 | 54.98 | 55.60 | 54.76 | 55.36 | 1,764,078 | +0.23(+0.42%) |
Jan 21, 2015 | 54.73 | 55.18 | 54.55 | 55.13 | 2,654,455 | +0.45(+0.82%) |
Jan 20, 2015 | 54.76 | 54.86 | 54.05 | 54.69 | 3,108,104 | -3.05(-5.29%) |
Jan 16, 2015 | 56.98 | 57.85 | 56.61 | 57.74 | 1,329,275 | +0.20(+0.34%) |
Jan 15, 2015 | 57.72 | 58.06 | 57.30 | 57.54 | 1,233,126 | -0.08(-0.13%) |
Jan 14, 2015 | 57.37 | 57.98 | 57.05 | 57.62 | 977,679 | +0.07(+0.12%) |
Jan 13, 2015 | 57.73 | 58.33 | 57.15 | 57.55 | 1,984,163 | -0.70(-1.20%) |
Jan 12, 2015 | 56.58 | 56.66 | 56.34 | 58.25 | 3,811,638 | +2.30(+4.11%) |
Jan 09, 2015 | 56.12 | 56.16 | 55.42 | 55.95 | 1,327,974 | -0.95(-1.66%) |
Jan 08, 2015 | 55.50 | 57.05 | 55.49 | 56.90 | 1,376,963 | +0.89(+1.60%) |
Jan 07, 2015 | 55.91 | 56.32 | 55.58 | 56.00 | 1,723,805 | -0.51(-0.90%) |
Jan 06, 2015 | 56.72 | 57.18 | 56.23 | 56.51 | 1,725,072 | -1.31(-2.26%) |
Jan 05, 2015 | 58.76 | 58.81 | 57.70 | 57.82 | 1,951,276 | -2.44(-4.05%) |
Jan 02, 2015 | 60.05 | 60.54 | 59.92 | 60.26 | 794,597 | +0.34(+0.56%) |
Dec 31, 2014 | 60.57 | 59.92 | 59.92 | 59.92 | 566,152 | -0.65(-1.07%) |
Dec 30, 2014 | 61.02 | 61.20 | 60.45 | 60.57 | 554,181 | -0.79(-1.29%) |
Dec 29, 2014 | 61.26 | 61.68 | 61.18 | 61.36 | 1,164,852 | -0.33(-0.53%) |
Dec 26, 2014 | 61.64 | 61.85 | 61.38 | 61.69 | 549,805 | +0.20(+0.32%) |
Dec 24, 2014 | 61.18 | 61.49 | 61.49 | 61.49 | 353,685 | +0.49(+0.80%) |
Dec 23, 2014 | 60.81 | 61.13 | 60.71 | 61.00 | 755,916 | +0.18(+0.30%) |
Dec 22, 2014 | 60.97 | 61.08 | 60.75 | 60.82 | 1,223,070 | +0.22(+0.35%) |
Dec 19, 2014 | 60.23 | 60.95 | 60.09 | 60.60 | 3,571,678 | +0.03(+0.06%) |
Dec 18, 2014 | 59.53 | 60.59 | 59.48 | 60.57 | 1,028,027 | +1.72(+2.92%) |
Dec 17, 2014 | 58.33 | 59.34 | 58.23 | 58.85 | 1,001,932 | +0.74(+1.27%) |
Dec 16, 2014 | 57.36 | 58.94 | 57.28 | 58.11 | 994,985 | +0.29(+0.51%) |
Dec 15, 2014 | 59.40 | 59.52 | 57.67 | 57.82 | 1,434,929 | -1.12(-1.90%) |
Dec 12, 2014 | 60.23 | 60.42 | 58.92 | 58.94 | 1,967,768 | -1.48(-2.45%) |
Dec 11, 2014 | 60.10 | 60.99 | 60.04 | 60.42 | 1,346,429 | +1.27(+2.15%) |
Dec 10, 2014 | 60.05 | 60.07 | 59.09 | 59.14 | 938,805 | -0.99(-1.65%) |
Dec 09, 2014 | 59.96 | 60.44 | 59.73 | 60.13 | 1,151,362 | +0.08(+0.13%) |
Dec 08, 2014 | 60.56 | 60.72 | 59.96 | 60.05 | 1,342,878 | +0.04(+0.07%) |
Dec 05, 2014 | 59.74 | 60.28 | 59.58 | 60.01 | 1,019,716 | +0.50(+0.84%) |
Dec 04, 2014 | 59.96 | 60.05 | 59.36 | 59.51 | 1,045,150 | -0.46(-0.76%) |
Dec 03, 2014 | 60.01 | 60.22 | 59.74 | 59.97 | 1,262,692 | -0.56(-0.92%) |
Dec 02, 2014 | 61.02 | 61.11 | 60.41 | 60.53 | 1,175,751 | -0.43(-0.71%) |
Dec 01, 2014 | 61.16 | 61.33 | 60.92 | 60.96 | 936,499 | +0.46(+0.75%) |
Nov 28, 2014 | 60.87 | 60.98 | 60.39 | 60.50 | 502,911 | -0.69(-1.12%) |
Nov 26, 2014 | 61.13 | 61.19 | 61.19 | 61.19 | 1,225,984 | +0.28(+0.45%) |
Nov 25, 2014 | 60.87 | 61.13 | 60.85 | 60.91 | 1,046,537 | +0.38(+0.63%) |
Nov 24, 2014 | 60.63 | 60.76 | 60.29 | 60.54 | 1,203,748 | +0.86(+1.44%) |
Nov 21, 2014 | 59.98 | 60.04 | 59.58 | 59.68 | 847,155 | +0.64(+1.08%) |
Nov 20, 2014 | 58.63 | 59.18 | 58.57 | 59.04 | 640,692 | -0.09(-0.15%) |
Nov 19, 2014 | 59.49 | 59.51 | 58.89 | 59.12 | 996,204 | +0.10(+0.17%) |
Nov 18, 2014 | 58.62 | 59.31 | 58.50 | 59.02 | 1,696,470 | +0.93(+1.60%) |
Nov 17, 2014 | 57.70 | 58.20 | 57.62 | 58.09 | 1,287,537 | +0.55(+0.96%) |
Nov 14, 2014 | 56.97 | 57.62 | 56.96 | 57.54 | 457,326 | +0.22(+0.38%) |
Nov 13, 2014 | 56.94 | 57.62 | 56.93 | 57.33 | 724,423 | +0.15(+0.27%) |
Nov 12, 2014 | 57.09 | 57.51 | 57.00 | 57.17 | 1,102,678 | -0.75(-1.29%) |
Nov 11, 2014 | 57.76 | 58.04 | 57.56 | 57.92 | 550,820 | +0.03(+0.06%) |
Nov 10, 2014 | 57.64 | 57.99 | 57.51 | 57.89 | 892,090 | +0.37(+0.64%) |
Nov 07, 2014 | 57.31 | 57.61 | 57.14 | 57.52 | 1,661,414 | -0.55(-0.95%) |
Nov 06, 2014 | 57.92 | 58.30 | 57.71 | 58.07 | 784,802 | +0.23(+0.40%) |
Nov 05, 2014 | 57.83 | 58.02 | 57.51 | 57.83 | 869,385 | +0.26(+0.45%) |
Nov 04, 2014 | 57.47 | 57.82 | 57.25 | 57.58 | 1,272,017 | -0.22(-0.37%) |