Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 55.05 | 55.73 | 54.70 | 55.52 | 435,816 | +0.10(+0.17%) |
Jan 29, 2015 | 54.88 | 55.62 | 54.00 | 55.42 | 285,633 | +0.80(+1.47%) |
Jan 28, 2015 | 55.57 | 55.93 | 54.44 | 54.62 | 415,080 | -0.70(-1.27%) |
Jan 27, 2015 | 55.47 | 55.90 | 55.07 | 55.32 | 579,540 | -0.77(-1.38%) |
Jan 26, 2015 | 55.93 | 56.31 | 55.58 | 56.10 | 331,893 | +0.26(+0.46%) |
Jan 23, 2015 | 56.70 | 56.85 | 55.83 | 55.84 | 271,155 | -0.83(-1.47%) |
Jan 22, 2015 | 56.59 | 56.99 | 55.90 | 56.67 | 465,292 | +0.32(+0.57%) |
Jan 21, 2015 | 55.89 | 56.67 | 55.75 | 56.35 | 190,035 | +0.11(+0.20%) |
Jan 20, 2015 | 56.31 | 56.90 | 55.76 | 56.24 | 226,809 | -0.23(-0.40%) |
Jan 16, 2015 | 55.82 | 56.65 | 55.50 | 56.46 | 175,241 | +0.60(+1.08%) |
Jan 15, 2015 | 56.63 | 56.95 | 55.57 | 55.86 | 345,150 | -0.72(-1.27%) |
Jan 14, 2015 | 56.30 | 56.91 | 55.96 | 56.58 | 254,200 | -0.50(-0.87%) |
Jan 13, 2015 | 57.62 | 58.27 | 56.28 | 57.08 | 315,398 | -0.18(-0.31%) |
Jan 12, 2015 | 57.36 | 57.93 | 56.95 | 57.25 | 245,535 | -0.09(-0.15%) |
Jan 09, 2015 | 58.18 | 58.42 | 57.30 | 57.34 | 257,558 | -0.56(-0.97%) |
Jan 08, 2015 | 56.73 | 57.93 | 56.73 | 57.90 | 348,611 | +1.60(+2.85%) |
Jan 07, 2015 | 56.50 | 56.59 | 55.94 | 56.30 | 298,441 | +0.32(+0.58%) |
Jan 06, 2015 | 56.80 | 56.93 | 55.60 | 55.97 | 330,201 | -0.60(-1.07%) |
Jan 05, 2015 | 57.98 | 58.36 | 56.05 | 56.58 | 675,549 | -1.80(-3.08%) |
Jan 02, 2015 | 58.73 | 59.27 | 57.72 | 58.37 | 256,495 | -0.17(-0.28%) |
Dec 31, 2014 | 59.63 | 58.54 | 58.54 | 58.54 | 278,599 | -1.10(-1.85%) |
Dec 30, 2014 | 59.84 | 60.14 | 59.48 | 59.64 | 112,904 | -0.25(-0.41%) |
Dec 29, 2014 | 59.20 | 60.10 | 59.20 | 59.89 | 127,673 | +0.46(+0.77%) |
Dec 26, 2014 | 59.44 | 59.70 | 58.94 | 59.43 | 110,014 | +0.26(+0.44%) |
Dec 24, 2014 | 58.71 | 59.17 | 59.17 | 59.17 | 103,218 | +0.11(+0.18%) |
Dec 23, 2014 | 58.83 | 59.22 | 58.53 | 59.06 | 280,012 | +0.31(+0.52%) |
Dec 22, 2014 | 59.04 | 59.12 | 58.57 | 58.76 | 222,793 | -0.04(-0.06%) |
Dec 19, 2014 | 58.37 | 58.92 | 58.35 | 58.79 | 716,361 | +0.46(+0.78%) |
Dec 18, 2014 | 57.97 | 58.49 | 57.35 | 58.34 | 256,322 | +1.18(+2.07%) |
Dec 17, 2014 | 56.30 | 57.21 | 55.68 | 57.16 | 269,177 | +1.26(+2.26%) |
Dec 16, 2014 | 55.84 | 56.42 | 55.53 | 55.89 | 291,829 | -0.04(-0.06%) |
Dec 15, 2014 | 56.80 | 56.95 | 55.89 | 55.93 | 186,242 | -0.68(-1.21%) |
Dec 12, 2014 | 57.19 | 57.36 | 56.57 | 56.61 | 156,932 | -0.91(-1.58%) |
Dec 11, 2014 | 57.65 | 57.98 | 57.14 | 57.52 | 148,361 | +0.25(+0.44%) |
Dec 10, 2014 | 58.01 | 58.01 | 57.12 | 57.27 | 200,032 | -0.76(-1.31%) |
Dec 09, 2014 | 57.27 | 58.06 | 57.10 | 58.03 | 219,962 | +0.33(+0.58%) |
Dec 08, 2014 | 57.97 | 58.31 | 57.51 | 57.70 | 258,529 | -0.33(-0.57%) |
Dec 05, 2014 | 58.09 | 58.43 | 57.89 | 58.03 | 266,946 | -0.27(-0.47%) |
Dec 04, 2014 | 58.20 | 58.59 | 57.85 | 58.30 | 237,826 | +0.12(+0.21%) |
Dec 03, 2014 | 57.40 | 58.23 | 57.32 | 58.18 | 265,115 | +0.95(+1.65%) |
Dec 02, 2014 | 57.10 | 57.71 | 57.05 | 57.23 | 294,039 | +0.22(+0.38%) |
Dec 01, 2014 | 56.77 | 57.28 | 56.52 | 57.02 | 221,360 | -0.13(-0.23%) |
Nov 28, 2014 | 57.28 | 57.45 | 56.86 | 57.15 | 119,925 | -0.04(-0.06%) |
Nov 26, 2014 | 57.20 | 57.18 | 57.18 | 57.18 | 181,888 | +0.02(+0.03%) |
Nov 25, 2014 | 57.32 | 57.32 | 56.95 | 57.16 | 211,283 | -0.06(-0.11%) |
Nov 24, 2014 | 57.11 | 57.26 | 56.95 | 57.23 | 145,692 | +0.21(+0.37%) |
Nov 21, 2014 | 57.19 | 57.29 | 56.67 | 57.02 | 247,094 | +0.31(+0.54%) |
Nov 20, 2014 | 56.37 | 56.97 | 56.37 | 56.71 | 184,568 | -0.07(-0.12%) |
Nov 19, 2014 | 56.93 | 56.93 | 56.48 | 56.78 | 233,658 | -0.14(-0.25%) |
Nov 18, 2014 | 57.41 | 57.64 | 56.81 | 56.92 | 439,314 | -0.43(-0.75%) |
Nov 17, 2014 | 56.89 | 57.46 | 56.76 | 57.35 | 341,103 | +0.57(+1.00%) |
Nov 14, 2014 | 56.85 | 57.15 | 56.58 | 56.78 | 335,993 | -0.11(-0.18%) |
Nov 13, 2014 | 57.28 | 57.58 | 56.68 | 56.88 | 135,987 | -0.19(-0.34%) |
Nov 12, 2014 | 56.88 | 57.13 | 56.72 | 57.08 | 203,122 | -0.08(-0.14%) |
Nov 11, 2014 | 57.37 | 57.69 | 56.97 | 57.16 | 333,201 | -0.25(-0.44%) |
Nov 10, 2014 | 56.79 | 57.43 | 56.73 | 57.41 | 372,308 | +0.68(+1.20%) |
Nov 07, 2014 | 56.03 | 56.80 | 55.93 | 56.73 | 493,227 | +0.85(+1.52%) |
Nov 06, 2014 | 55.69 | 56.08 | 55.32 | 55.88 | 246,382 | +0.14(+0.25%) |
Nov 05, 2014 | 55.00 | 55.78 | 54.55 | 55.74 | 508,426 | +1.16(+2.13%) |
Nov 04, 2014 | 53.87 | 54.62 | 53.72 | 54.57 | 383,455 | +0.51(+0.94%) |