Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 56.45 | 56.59 | 56.08 | 56.22 | 1,125,252 | -0.40(-0.70%) |
Jan 29, 2015 | 55.92 | 56.73 | 55.82 | 56.61 | 1,575,068 | +1.40(+2.54%) |
Jan 28, 2015 | 56.07 | 56.19 | 55.16 | 55.21 | 1,140,749 | -1.13(-2.00%) |
Jan 27, 2015 | 56.44 | 56.70 | 56.10 | 56.34 | 1,513,871 | -0.52(-0.91%) |
Jan 26, 2015 | 56.26 | 57.12 | 56.04 | 56.86 | 2,018,376 | +1.36(+2.45%) |
Jan 23, 2015 | 55.29 | 55.96 | 55.22 | 55.50 | 1,200,617 | +0.15(+0.26%) |
Jan 22, 2015 | 54.96 | 55.58 | 54.75 | 55.35 | 1,764,540 | +0.23(+0.42%) |
Jan 21, 2015 | 54.71 | 55.16 | 54.53 | 55.12 | 2,655,149 | +0.45(+0.82%) |
Jan 20, 2015 | 54.75 | 54.84 | 54.03 | 54.67 | 3,108,917 | -3.05(-5.29%) |
Jan 16, 2015 | 56.97 | 57.84 | 56.60 | 57.72 | 1,329,622 | +0.20(+0.34%) |
Jan 15, 2015 | 57.71 | 58.04 | 57.29 | 57.53 | 1,233,449 | -0.08(-0.13%) |
Jan 14, 2015 | 57.35 | 57.97 | 57.04 | 57.60 | 977,935 | +0.07(+0.12%) |
Jan 13, 2015 | 57.72 | 58.32 | 57.13 | 57.54 | 1,984,682 | -0.70(-1.20%) |
Jan 12, 2015 | 56.56 | 56.65 | 56.32 | 58.23 | 3,812,634 | +2.30(+4.11%) |
Jan 09, 2015 | 56.11 | 56.14 | 55.41 | 55.94 | 1,328,321 | -0.95(-1.66%) |
Jan 08, 2015 | 55.49 | 57.04 | 55.48 | 56.88 | 1,377,323 | +0.89(+1.60%) |
Jan 07, 2015 | 55.89 | 56.31 | 55.57 | 55.99 | 1,724,256 | -0.51(-0.90%) |
Jan 06, 2015 | 56.71 | 57.17 | 56.22 | 56.49 | 1,725,523 | -1.31(-2.26%) |
Jan 05, 2015 | 58.75 | 58.80 | 57.68 | 57.80 | 1,951,786 | -2.44(-4.05%) |
Jan 02, 2015 | 60.03 | 60.52 | 59.90 | 60.24 | 794,805 | +0.34(+0.56%) |
Dec 31, 2014 | 60.55 | 59.91 | 59.91 | 59.91 | 566,300 | -0.65(-1.07%) |
Dec 30, 2014 | 61.00 | 61.18 | 60.43 | 60.55 | 554,326 | -0.79(-1.29%) |
Dec 29, 2014 | 61.24 | 61.66 | 61.16 | 61.35 | 1,165,157 | -0.33(-0.53%) |
Dec 26, 2014 | 61.62 | 61.84 | 61.36 | 61.67 | 549,949 | +0.20(+0.32%) |
Dec 24, 2014 | 61.16 | 61.47 | 61.47 | 61.47 | 353,777 | +0.49(+0.80%) |
Dec 23, 2014 | 60.80 | 61.11 | 60.69 | 60.98 | 756,114 | +0.18(+0.30%) |
Dec 22, 2014 | 60.96 | 61.06 | 60.73 | 60.80 | 1,223,390 | +0.22(+0.35%) |
Dec 19, 2014 | 60.22 | 60.93 | 60.07 | 60.59 | 3,572,612 | +0.03(+0.06%) |
Dec 18, 2014 | 59.51 | 60.57 | 59.46 | 60.55 | 1,028,296 | +1.72(+2.92%) |
Dec 17, 2014 | 58.32 | 59.32 | 58.21 | 58.83 | 1,002,194 | +0.74(+1.27%) |
Dec 16, 2014 | 57.35 | 58.92 | 57.27 | 58.09 | 995,245 | +0.29(+0.51%) |
Dec 15, 2014 | 59.38 | 59.50 | 57.66 | 57.80 | 1,435,304 | -1.12(-1.90%) |
Dec 12, 2014 | 60.21 | 60.40 | 58.90 | 58.92 | 1,968,282 | -1.48(-2.45%) |
Dec 11, 2014 | 60.08 | 60.98 | 60.02 | 60.40 | 1,346,781 | +1.27(+2.15%) |
Dec 10, 2014 | 60.03 | 60.06 | 59.07 | 59.13 | 939,051 | -0.99(-1.65%) |
Dec 09, 2014 | 59.94 | 60.43 | 59.71 | 60.12 | 1,151,663 | +0.08(+0.13%) |
Dec 08, 2014 | 60.55 | 60.71 | 59.94 | 60.04 | 1,343,229 | +0.04(+0.07%) |
Dec 05, 2014 | 59.73 | 60.26 | 59.56 | 60.00 | 1,019,982 | +0.50(+0.84%) |
Dec 04, 2014 | 59.94 | 60.03 | 59.34 | 59.50 | 1,045,424 | -0.46(-0.76%) |
Dec 03, 2014 | 60.00 | 60.20 | 59.73 | 59.95 | 1,263,022 | -0.56(-0.92%) |
Dec 02, 2014 | 61.00 | 61.10 | 60.39 | 60.51 | 1,176,059 | -0.43(-0.71%) |
Dec 01, 2014 | 61.14 | 61.31 | 60.91 | 60.94 | 936,744 | +0.46(+0.75%) |
Nov 28, 2014 | 60.86 | 60.97 | 60.37 | 60.49 | 503,043 | -0.69(-1.12%) |
Nov 26, 2014 | 61.11 | 61.17 | 61.17 | 61.17 | 1,226,305 | +0.28(+0.45%) |
Nov 25, 2014 | 60.86 | 61.11 | 60.84 | 60.90 | 1,046,810 | +0.38(+0.63%) |
Nov 24, 2014 | 60.61 | 60.74 | 60.27 | 60.52 | 1,204,063 | +0.86(+1.44%) |
Nov 21, 2014 | 59.96 | 60.02 | 59.56 | 59.66 | 847,377 | +0.64(+1.08%) |
Nov 20, 2014 | 58.61 | 59.17 | 58.55 | 59.02 | 640,859 | -0.09(-0.15%) |
Nov 19, 2014 | 59.48 | 59.50 | 58.88 | 59.11 | 996,464 | +0.10(+0.17%) |
Nov 18, 2014 | 58.60 | 59.30 | 58.48 | 59.01 | 1,696,914 | +0.93(+1.60%) |
Nov 17, 2014 | 57.69 | 58.18 | 57.61 | 58.08 | 1,287,873 | +0.55(+0.96%) |
Nov 14, 2014 | 56.96 | 57.60 | 56.94 | 57.53 | 457,446 | +0.22(+0.38%) |
Nov 13, 2014 | 56.92 | 57.61 | 56.92 | 57.31 | 724,612 | +0.15(+0.27%) |
Nov 12, 2014 | 57.08 | 57.49 | 56.98 | 57.16 | 1,102,966 | -0.75(-1.29%) |
Nov 11, 2014 | 57.74 | 58.03 | 57.54 | 57.90 | 550,964 | +0.03(+0.06%) |
Nov 10, 2014 | 57.62 | 57.97 | 57.49 | 57.87 | 892,324 | +0.37(+0.64%) |
Nov 07, 2014 | 57.29 | 57.60 | 57.12 | 57.50 | 1,661,849 | -0.55(-0.95%) |
Nov 06, 2014 | 57.90 | 58.29 | 57.70 | 58.05 | 785,007 | +0.23(+0.40%) |
Nov 05, 2014 | 57.82 | 58.01 | 57.49 | 57.82 | 869,612 | +0.26(+0.45%) |
Nov 04, 2014 | 57.46 | 57.80 | 57.23 | 57.56 | 1,272,349 | -0.22(-0.37%) |