Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 53.65 | 54.13 | 53.38 | 53.43 | 645,727 | -0.67(-1.24%) |
Jan 29, 2015 | 53.91 | 54.18 | 53.31 | 54.10 | 539,162 | +0.36(+0.68%) |
Jan 28, 2015 | 54.88 | 55.03 | 53.65 | 53.74 | 538,357 | -0.95(-1.73%) |
Jan 27, 2015 | 54.89 | 54.95 | 54.61 | 54.69 | 2,465,061 | -0.52(-0.94%) |
Jan 26, 2015 | 55.06 | 55.23 | 54.67 | 55.21 | 327,380 | +0.16(+0.30%) |
Jan 23, 2015 | 55.50 | 55.54 | 55.02 | 55.04 | 699,937 | -0.52(-0.94%) |
Jan 22, 2015 | 55.48 | 55.59 | 54.91 | 55.56 | 731,768 | +0.28(+0.50%) |
Jan 21, 2015 | 55.02 | 55.34 | 54.74 | 55.28 | 486,150 | +0.27(+0.49%) |
Jan 20, 2015 | 54.86 | 55.06 | 54.56 | 55.01 | 532,276 | +0.29(+0.53%) |
Jan 16, 2015 | 53.94 | 54.77 | 53.94 | 54.72 | 394,310 | +0.68(+1.26%) |
Jan 15, 2015 | 54.42 | 54.51 | 53.95 | 54.04 | 928,312 | -0.15(-0.28%) |
Jan 14, 2015 | 53.65 | 54.23 | 53.56 | 54.19 | 744,250 | +0.01(+0.01%) |
Jan 13, 2015 | 54.61 | 54.95 | 53.86 | 54.18 | 499,469 | -0.15(-0.28%) |
Jan 12, 2015 | 54.56 | 54.64 | 54.17 | 54.33 | 415,418 | -0.26(-0.47%) |
Jan 09, 2015 | 54.94 | 54.97 | 54.40 | 54.59 | 554,766 | -0.33(-0.60%) |
Jan 08, 2015 | 54.52 | 54.98 | 54.44 | 54.91 | 457,474 | +0.83(+1.53%) |
Jan 07, 2015 | 54.06 | 54.23 | 53.80 | 54.09 | 1,663,856 | +0.43(+0.80%) |
Jan 06, 2015 | 53.71 | 54.29 | 53.47 | 53.66 | 913,721 | -0.11(-0.21%) |
Jan 05, 2015 | 54.42 | 54.42 | 53.70 | 53.77 | 943,335 | -0.77(-1.41%) |
Jan 02, 2015 | 54.61 | 54.72 | 54.31 | 54.54 | 357,596 | +0.07(+0.13%) |
Dec 31, 2014 | 55.05 | 54.47 | 54.47 | 54.47 | 432,213 | -0.63(-1.15%) |
Dec 30, 2014 | 55.37 | 55.37 | 55.06 | 55.11 | 504,228 | -0.32(-0.58%) |
Dec 29, 2014 | 55.27 | 55.59 | 55.27 | 55.43 | 274,442 | -0.04(-0.08%) |
Dec 26, 2014 | 55.38 | 55.61 | 55.38 | 55.47 | 211,319 | +0.15(+0.27%) |
Dec 24, 2014 | 55.35 | 55.32 | 55.32 | 55.32 | 283,833 | +0.00(+0.01%) |
Dec 23, 2014 | 55.17 | 55.41 | 55.15 | 55.32 | 688,061 | +0.23(+0.42%) |
Dec 22, 2014 | 54.96 | 55.08 | 54.74 | 55.08 | 430,894 | +0.18(+0.33%) |
Dec 19, 2014 | 55.00 | 55.11 | 54.69 | 54.90 | 667,275 | +0.02(+0.04%) |
Dec 18, 2014 | 54.25 | 54.90 | 54.08 | 54.88 | 549,235 | +1.23(+2.30%) |
Dec 17, 2014 | 52.97 | 53.77 | 52.75 | 53.64 | 2,208,396 | +0.98(+1.86%) |
Dec 16, 2014 | 52.50 | 53.71 | 52.50 | 52.66 | 724,903 | -0.08(-0.16%) |
Dec 15, 2014 | 53.33 | 53.47 | 52.62 | 52.75 | 660,689 | -0.42(-0.80%) |
Dec 12, 2014 | 53.62 | 53.89 | 53.15 | 53.17 | 406,283 | -0.79(-1.46%) |
Dec 11, 2014 | 53.80 | 54.51 | 53.80 | 53.96 | 449,001 | +0.21(+0.40%) |
Dec 10, 2014 | 54.27 | 54.41 | 53.69 | 53.75 | 435,508 | -0.67(-1.22%) |
Dec 09, 2014 | 54.26 | 54.44 | 54.00 | 54.41 | 726,175 | -0.43(-0.78%) |
Dec 08, 2014 | 54.99 | 55.09 | 54.71 | 54.84 | 550,957 | -0.27(-0.49%) |
Dec 05, 2014 | 55.15 | 55.15 | 54.99 | 55.11 | 359,443 | -0.04(-0.08%) |
Dec 04, 2014 | 55.26 | 55.28 | 54.90 | 55.15 | 445,630 | -0.10(-0.19%) |
Dec 03, 2014 | 55.30 | 55.30 | 55.09 | 55.26 | 536,671 | -0.03(-0.06%) |
Dec 02, 2014 | 55.04 | 55.36 | 55.03 | 55.29 | 313,436 | +0.21(+0.38%) |
Dec 01, 2014 | 54.96 | 55.24 | 54.95 | 55.08 | 413,108 | -0.05(-0.09%) |
Nov 28, 2014 | 55.01 | 55.32 | 54.01 | 55.13 | 330,653 | +0.08(+0.14%) |
Nov 26, 2014 | 54.82 | 55.05 | 55.05 | 55.05 | 2,022,402 | +0.29(+0.53%) |
Nov 25, 2014 | 54.84 | 54.84 | 54.58 | 54.76 | 358,650 | -0.02(-0.04%) |
Nov 24, 2014 | 55.12 | 55.12 | 54.72 | 54.78 | 460,344 | -0.23(-0.41%) |
Nov 21, 2014 | 55.10 | 55.27 | 54.77 | 55.01 | 737,026 | +0.18(+0.32%) |
Nov 20, 2014 | 54.65 | 54.84 | 54.58 | 54.83 | 264,156 | +0.04(+0.08%) |
Nov 19, 2014 | 54.81 | 54.82 | 54.61 | 54.79 | 461,639 | -0.08(-0.15%) |
Nov 18, 2014 | 54.74 | 55.00 | 54.66 | 54.87 | 325,198 | +0.16(+0.30%) |
Nov 17, 2014 | 54.47 | 54.74 | 54.40 | 54.71 | 378,899 | +0.18(+0.32%) |
Nov 14, 2014 | 54.53 | 54.64 | 54.42 | 54.53 | 203,772 | -0.01(-0.01%) |
Nov 13, 2014 | 54.63 | 54.86 | 54.42 | 54.54 | 268,422 | -0.04(-0.06%) |
Nov 12, 2014 | 54.51 | 54.67 | 54.41 | 54.57 | 665,584 | -0.09(-0.17%) |
Nov 11, 2014 | 54.77 | 54.77 | 54.59 | 54.67 | 654,957 | -0.02(-0.04%) |
Nov 10, 2014 | 54.65 | 54.75 | 54.36 | 54.69 | 462,299 | +0.11(+0.19%) |
Nov 07, 2014 | 54.53 | 54.60 | 54.33 | 54.58 | 523,843 | +0.16(+0.30%) |
Nov 06, 2014 | 54.55 | 54.65 | 54.20 | 54.42 | 537,027 | -0.17(-0.31%) |
Nov 05, 2014 | 54.62 | 54.62 | 54.26 | 54.59 | 594,478 | +0.37(+0.69%) |
Nov 04, 2014 | 54.12 | 54.34 | 53.97 | 54.21 | 851,332 | +0.07(+0.13%) |