Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 53.61 | 54.19 | 53.13 | 53.20 | 206,492 | -1.02(-1.88%) |
Jan 29, 2015 | 53.34 | 54.22 | 52.94 | 54.22 | 152,026 | +0.87(+1.62%) |
Jan 28, 2015 | 54.01 | 54.45 | 53.23 | 53.35 | 153,701 | -0.44(-0.81%) |
Jan 27, 2015 | 53.45 | 54.16 | 52.96 | 53.79 | 141,883 | -0.47(-0.87%) |
Jan 26, 2015 | 53.95 | 54.38 | 53.38 | 54.27 | 178,873 | +0.31(+0.57%) |
Jan 23, 2015 | 54.07 | 54.39 | 53.62 | 53.96 | 97,189 | -0.17(-0.32%) |
Jan 22, 2015 | 53.39 | 54.23 | 52.83 | 54.13 | 204,306 | +1.17(+2.20%) |
Jan 21, 2015 | 52.70 | 53.42 | 52.53 | 52.96 | 349,795 | +0.02(+0.03%) |
Jan 20, 2015 | 53.33 | 53.55 | 52.41 | 52.94 | 191,869 | -0.26(-0.48%) |
Jan 16, 2015 | 52.37 | 53.24 | 52.37 | 53.20 | 253,968 | +0.54(+1.02%) |
Jan 15, 2015 | 54.24 | 54.60 | 52.59 | 52.66 | 215,096 | -1.28(-2.37%) |
Jan 14, 2015 | 54.28 | 54.66 | 53.13 | 53.94 | 185,951 | -1.07(-1.94%) |
Jan 13, 2015 | 54.51 | 55.73 | 54.19 | 55.00 | 344,854 | +1.07(+1.98%) |
Jan 12, 2015 | 54.76 | 54.89 | 53.32 | 53.94 | 309,816 | -0.96(-1.74%) |
Jan 09, 2015 | 55.21 | 55.28 | 54.65 | 54.89 | 194,902 | -0.15(-0.28%) |
Jan 08, 2015 | 54.44 | 55.17 | 54.44 | 55.05 | 187,618 | +1.26(+2.34%) |
Jan 07, 2015 | 53.75 | 53.91 | 53.30 | 53.79 | 295,699 | +0.48(+0.91%) |
Jan 06, 2015 | 54.65 | 54.79 | 53.24 | 53.31 | 273,053 | -1.37(-2.50%) |
Jan 05, 2015 | 54.84 | 55.03 | 54.42 | 54.68 | 303,639 | -0.70(-1.27%) |
Jan 02, 2015 | 56.69 | 56.74 | 54.83 | 55.38 | 140,915 | -0.87(-1.54%) |
Dec 31, 2014 | 56.53 | 56.24 | 56.24 | 56.24 | 254,484 | -0.09(-0.16%) |
Dec 30, 2014 | 56.10 | 56.50 | 55.68 | 56.33 | 136,941 | +0.06(+0.11%) |
Dec 29, 2014 | 56.28 | 56.85 | 56.07 | 56.27 | 93,283 | -0.03(-0.05%) |
Dec 26, 2014 | 56.49 | 56.67 | 56.06 | 56.30 | 93,138 | +0.11(+0.19%) |
Dec 24, 2014 | 55.91 | 56.19 | 56.19 | 56.19 | 81,645 | +0.33(+0.59%) |
Dec 23, 2014 | 55.85 | 56.50 | 55.57 | 55.86 | 142,765 | +0.45(+0.81%) |
Dec 22, 2014 | 54.98 | 55.53 | 54.61 | 55.41 | 168,615 | +0.62(+1.13%) |
Dec 19, 2014 | 54.33 | 55.18 | 54.03 | 54.79 | 1,269,562 | +0.13(+0.23%) |
Dec 18, 2014 | 54.15 | 54.74 | 53.82 | 54.67 | 250,828 | +1.36(+2.55%) |
Dec 17, 2014 | 52.07 | 53.55 | 51.86 | 53.31 | 511,685 | +1.28(+2.45%) |
Dec 16, 2014 | 51.61 | 53.11 | 51.61 | 52.03 | 563,637 | +0.42(+0.81%) |
Dec 15, 2014 | 52.66 | 52.99 | 51.39 | 51.61 | 363,645 | -0.71(-1.36%) |
Dec 12, 2014 | 53.36 | 53.36 | 52.30 | 52.32 | 350,687 | -1.85(-3.41%) |
Dec 11, 2014 | 54.92 | 55.22 | 54.06 | 54.17 | 222,665 | -0.15(-0.29%) |
Dec 10, 2014 | 55.00 | 55.32 | 54.32 | 54.33 | 311,806 | -1.02(-1.84%) |
Dec 09, 2014 | 53.47 | 55.38 | 53.47 | 55.35 | 412,790 | +1.10(+2.03%) |
Dec 08, 2014 | 54.37 | 55.31 | 54.06 | 54.25 | 353,791 | -0.40(-0.73%) |
Dec 05, 2014 | 54.54 | 54.93 | 54.36 | 54.65 | 212,382 | +0.05(+0.10%) |
Dec 04, 2014 | 55.57 | 55.57 | 54.44 | 54.59 | 278,706 | -1.02(-1.83%) |
Dec 03, 2014 | 54.41 | 55.75 | 54.41 | 55.61 | 229,467 | +1.16(+2.14%) |
Dec 02, 2014 | 54.49 | 54.96 | 54.25 | 54.45 | 395,803 | -0.05(-0.08%) |
Dec 01, 2014 | 54.76 | 55.07 | 54.32 | 54.49 | 384,321 | -0.69(-1.25%) |
Nov 28, 2014 | 55.42 | 55.47 | 54.93 | 55.18 | 222,943 | -0.50(-0.90%) |
Nov 26, 2014 | 55.64 | 55.68 | 55.68 | 55.68 | 140,870 | +0.05(+0.08%) |
Nov 25, 2014 | 55.68 | 56.02 | 55.43 | 55.64 | 216,022 | -0.03(-0.05%) |
Nov 24, 2014 | 55.53 | 56.01 | 55.40 | 55.66 | 177,270 | +0.08(+0.15%) |
Nov 21, 2014 | 56.15 | 56.23 | 55.40 | 55.58 | 234,857 | +0.31(+0.56%) |
Nov 20, 2014 | 54.79 | 55.29 | 54.19 | 55.27 | 193,922 | +0.48(+0.88%) |
Nov 19, 2014 | 54.88 | 54.98 | 53.68 | 54.79 | 589,351 | -0.09(-0.17%) |
Nov 18, 2014 | 54.61 | 55.41 | 54.31 | 54.88 | 225,450 | +0.45(+0.83%) |
Nov 17, 2014 | 54.21 | 54.58 | 53.57 | 54.43 | 160,422 | +0.04(+0.07%) |
Nov 14, 2014 | 54.38 | 54.59 | 54.05 | 54.39 | 153,930 | -0.02(-0.03%) |
Nov 13, 2014 | 54.74 | 54.74 | 54.08 | 54.41 | 252,448 | -0.21(-0.38%) |
Nov 12, 2014 | 54.25 | 54.70 | 54.25 | 54.62 | 176,617 | -0.04(-0.07%) |
Nov 11, 2014 | 54.73 | 54.87 | 54.38 | 54.65 | 213,550 | -0.11(-0.20%) |
Nov 10, 2014 | 54.80 | 54.89 | 54.43 | 54.76 | 258,811 | +0.04(+0.07%) |
Nov 07, 2014 | 53.91 | 54.75 | 53.12 | 54.73 | 495,262 | -0.14(-0.25%) |
Nov 06, 2014 | 56.40 | 56.98 | 54.76 | 54.86 | 465,188 | -1.23(-2.19%) |
Nov 05, 2014 | 56.28 | 56.29 | 55.52 | 56.09 | 344,015 | +0.38(+0.68%) |
Nov 04, 2014 | 56.41 | 56.86 | 55.44 | 55.71 | 286,412 | -1.05(-1.86%) |