Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 50.93 | 53.87 | 50.42 | 53.25 | 5,401,106 | +1.69(+3.28%) |
Jan 29, 2015 | 51.84 | 52.02 | 50.91 | 51.56 | 3,561,323 | -0.01(-0.01%) |
Jan 28, 2015 | 53.20 | 53.44 | 51.43 | 51.57 | 1,960,281 | -1.25(-2.38%) |
Jan 27, 2015 | 51.77 | 53.26 | 51.68 | 52.82 | 1,768,423 | +0.41(+0.79%) |
Jan 26, 2015 | 52.08 | 52.71 | 51.65 | 52.41 | 2,138,451 | +0.47(+0.91%) |
Jan 23, 2015 | 53.68 | 53.79 | 51.90 | 51.93 | 3,821,241 | -2.51(-4.61%) |
Jan 22, 2015 | 53.96 | 54.53 | 53.47 | 54.44 | 2,293,374 | +0.92(+1.73%) |
Jan 21, 2015 | 52.20 | 53.61 | 51.38 | 53.52 | 2,586,956 | +1.04(+1.99%) |
Jan 20, 2015 | 53.57 | 53.78 | 52.06 | 52.48 | 3,293,827 | -0.91(-1.70%) |
Jan 16, 2015 | 52.23 | 53.52 | 52.09 | 53.38 | 3,002,882 | +0.95(+1.82%) |
Jan 15, 2015 | 53.57 | 53.63 | 52.39 | 52.43 | 3,245,402 | -0.74(-1.38%) |
Jan 14, 2015 | 53.01 | 53.30 | 51.97 | 53.17 | 2,781,079 | -0.72(-1.34%) |
Jan 13, 2015 | 55.05 | 55.45 | 53.18 | 53.89 | 2,549,425 | -0.63(-1.16%) |
Jan 12, 2015 | 55.76 | 55.88 | 54.23 | 54.52 | 2,260,306 | -1.40(-2.50%) |
Jan 09, 2015 | 56.88 | 57.01 | 55.47 | 55.92 | 1,545,716 | -0.66(-1.17%) |
Jan 08, 2015 | 55.52 | 56.58 | 55.22 | 56.58 | 3,065,878 | +1.70(+3.09%) |
Jan 07, 2015 | 55.72 | 55.75 | 54.71 | 54.88 | 2,223,594 | -0.35(-0.64%) |
Jan 06, 2015 | 55.40 | 55.92 | 54.58 | 55.23 | 1,993,753 | -0.23(-0.42%) |
Jan 05, 2015 | 56.84 | 56.90 | 55.37 | 55.46 | 2,801,746 | -1.98(-3.45%) |
Jan 02, 2015 | 57.11 | 57.59 | 56.81 | 57.45 | 2,085,245 | +0.47(+0.82%) |
Dec 31, 2014 | 57.54 | 56.98 | 56.98 | 56.98 | 1,360,586 | -0.54(-0.94%) |
Dec 30, 2014 | 57.30 | 57.76 | 57.00 | 57.52 | 1,216,921 | +0.17(+0.30%) |
Dec 29, 2014 | 57.61 | 58.00 | 57.13 | 57.35 | 1,227,726 | -0.30(-0.52%) |
Dec 26, 2014 | 57.42 | 58.10 | 57.37 | 57.65 | 814,108 | -0.04(-0.07%) |
Dec 24, 2014 | 57.87 | 57.69 | 57.69 | 57.69 | 573,789 | +0.03(+0.05%) |
Dec 23, 2014 | 57.81 | 58.09 | 57.43 | 57.66 | 2,005,818 | +0.20(+0.35%) |
Dec 22, 2014 | 56.79 | 57.46 | 56.49 | 57.46 | 1,857,576 | +0.66(+1.16%) |
Dec 19, 2014 | 56.49 | 57.04 | 56.15 | 56.79 | 3,178,629 | +0.62(+1.11%) |
Dec 18, 2014 | 55.28 | 56.19 | 54.87 | 56.17 | 2,327,518 | +1.41(+2.58%) |
Dec 17, 2014 | 54.14 | 54.89 | 53.86 | 54.76 | 4,271,635 | +1.00(+1.86%) |
Dec 16, 2014 | 53.77 | 55.25 | 53.38 | 53.76 | 3,191,964 | -0.36(-0.67%) |
Dec 15, 2014 | 54.94 | 55.47 | 54.10 | 54.12 | 3,874,178 | -0.38(-0.70%) |
Dec 12, 2014 | 56.25 | 56.30 | 54.37 | 54.50 | 3,521,990 | -2.37(-4.16%) |
Dec 11, 2014 | 57.07 | 58.03 | 56.67 | 56.87 | 2,362,792 | +0.19(+0.33%) |
Dec 10, 2014 | 59.21 | 59.24 | 56.29 | 56.68 | 2,980,686 | -2.69(-4.53%) |
Dec 09, 2014 | 58.77 | 59.43 | 58.20 | 59.37 | 2,138,811 | -0.12(-0.20%) |
Dec 08, 2014 | 60.41 | 60.72 | 59.21 | 59.49 | 2,631,440 | -0.66(-1.11%) |
Dec 05, 2014 | 61.22 | 61.36 | 59.87 | 60.16 | 3,371,461 | -2.02(-3.26%) |
Dec 04, 2014 | 62.76 | 62.91 | 61.84 | 62.18 | 2,079,730 | -0.84(-1.34%) |
Dec 03, 2014 | 62.33 | 63.21 | 62.08 | 63.03 | 1,881,540 | +0.52(+0.82%) |
Dec 02, 2014 | 61.76 | 62.61 | 61.38 | 62.51 | 1,692,170 | +1.12(+1.83%) |
Dec 01, 2014 | 62.01 | 62.01 | 60.80 | 61.39 | 1,942,817 | -0.57(-0.92%) |
Nov 28, 2014 | 64.18 | 64.18 | 61.80 | 61.96 | 1,622,560 | -2.87(-4.43%) |
Nov 26, 2014 | 64.62 | 64.83 | 64.83 | 64.83 | 859,223 | +0.27(+0.42%) |
Nov 25, 2014 | 64.91 | 65.46 | 64.47 | 64.56 | 1,215,527 | -0.66(-1.01%) |
Nov 24, 2014 | 65.68 | 65.72 | 64.84 | 65.21 | 2,106,599 | -0.43(-0.65%) |
Nov 21, 2014 | 65.20 | 66.45 | 65.20 | 65.64 | 2,426,185 | +1.38(+2.15%) |
Nov 20, 2014 | 63.50 | 64.26 | 63.34 | 64.26 | 1,633,077 | +0.55(+0.86%) |
Nov 19, 2014 | 63.84 | 63.91 | 63.28 | 63.71 | 1,974,348 | -0.16(-0.26%) |
Nov 18, 2014 | 62.84 | 63.95 | 62.54 | 63.88 | 1,273,326 | +1.15(+1.83%) |
Nov 17, 2014 | 62.63 | 62.82 | 62.47 | 62.73 | 871,072 | -0.17(-0.27%) |
Nov 14, 2014 | 62.67 | 62.92 | 62.35 | 62.90 | 968,460 | +0.46(+0.73%) |
Nov 13, 2014 | 62.97 | 62.98 | 62.07 | 62.44 | 986,861 | -0.37(-0.58%) |
Nov 12, 2014 | 62.89 | 63.03 | 62.32 | 62.81 | 1,688,399 | -0.20(-0.32%) |
Nov 11, 2014 | 62.59 | 63.20 | 62.35 | 63.01 | 1,896,317 | +0.37(+0.58%) |
Nov 10, 2014 | 61.56 | 62.74 | 61.49 | 62.64 | 3,523,745 | +1.02(+1.66%) |
Nov 07, 2014 | 61.59 | 61.63 | 60.70 | 61.62 | 2,419,714 | +0.01(+0.01%) |
Nov 06, 2014 | 61.43 | 62.50 | 60.97 | 61.61 | 2,133,252 | +0.31(+0.51%) |
Nov 05, 2014 | 60.54 | 61.46 | 60.51 | 61.30 | 1,506,324 | +1.14(+1.89%) |
Nov 04, 2014 | 61.62 | 61.73 | 59.77 | 60.16 | 3,495,679 | -1.13(-1.84%) |