Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 57.88 | 65.08 | 56.73 | 61.88 | 504,018 | +7.58(+13.96%) |
Jan 29, 2015 | 55.58 | 55.58 | 53.95 | 54.30 | 262,464 | -0.80(-1.45%) |
Jan 28, 2015 | 56.36 | 56.47 | 54.93 | 55.10 | 88,208 | -0.81(-1.45%) |
Jan 27, 2015 | 55.72 | 56.69 | 55.49 | 55.91 | 78,144 | -0.37(-0.66%) |
Jan 26, 2015 | 55.68 | 56.48 | 54.78 | 56.28 | 80,842 | +0.47(+0.84%) |
Jan 23, 2015 | 54.65 | 55.96 | 54.63 | 55.81 | 65,663 | +1.03(+1.88%) |
Jan 22, 2015 | 54.75 | 54.92 | 53.90 | 54.78 | 223,767 | +0.35(+0.64%) |
Jan 21, 2015 | 54.45 | 55.20 | 54.01 | 54.43 | 59,061 | -0.27(-0.49%) |
Jan 20, 2015 | 54.49 | 55.18 | 53.76 | 54.70 | 154,719 | +0.21(+0.39%) |
Jan 16, 2015 | 54.50 | 55.29 | 53.82 | 54.49 | 223,487 | -0.15(-0.27%) |
Jan 15, 2015 | 57.01 | 57.01 | 54.62 | 54.64 | 87,961 | -2.21(-3.89%) |
Jan 14, 2015 | 56.35 | 57.07 | 56.21 | 56.85 | 62,219 | -0.66(-1.15%) |
Jan 13, 2015 | 58.00 | 59.18 | 56.76 | 57.51 | 128,374 | +0.16(+0.28%) |
Jan 12, 2015 | 57.90 | 58.39 | 56.39 | 57.35 | 87,158 | -0.65(-1.12%) |
Jan 09, 2015 | 57.89 | 59.02 | 57.23 | 58.00 | 99,328 | +0.01(+0.02%) |
Jan 08, 2015 | 57.45 | 58.65 | 56.55 | 57.99 | 166,244 | +1.21(+2.13%) |
Jan 07, 2015 | 57.38 | 57.54 | 56.30 | 56.78 | 239,302 | -0.03(-0.05%) |
Jan 06, 2015 | 58.24 | 58.63 | 56.53 | 56.81 | 234,369 | -1.19(-2.05%) |
Jan 05, 2015 | 59.41 | 59.41 | 57.85 | 58.00 | 196,771 | -2.00(-3.33%) |
Jan 02, 2015 | 61.07 | 61.61 | 59.00 | 60.00 | 120,247 | -0.72(-1.19%) |
Dec 31, 2014 | 62.31 | 60.72 | 60.72 | 60.72 | 180,700 | -1.22(-1.97%) |
Dec 30, 2014 | 61.70 | 62.38 | 61.30 | 61.94 | 121,270 | -0.31(-0.50%) |
Dec 29, 2014 | 62.57 | 62.92 | 61.92 | 62.25 | 95,067 | -0.36(-0.57%) |
Dec 26, 2014 | 62.74 | 62.85 | 61.97 | 62.61 | 52,198 | +0.18(+0.29%) |
Dec 24, 2014 | 62.29 | 62.43 | 62.43 | 62.43 | 65,000 | +0.22(+0.35%) |
Dec 23, 2014 | 62.40 | 63.24 | 61.60 | 62.21 | 127,281 | +0.02(+0.03%) |
Dec 22, 2014 | 62.61 | 62.79 | 62.06 | 62.19 | 132,452 | +0.01(+0.02%) |
Dec 19, 2014 | 61.24 | 62.52 | 61.02 | 62.18 | 439,388 | +0.80(+1.30%) |
Dec 18, 2014 | 61.40 | 61.75 | 60.76 | 61.38 | 164,111 | +0.49(+0.81%) |
Dec 17, 2014 | 58.60 | 61.19 | 58.33 | 60.89 | 165,569 | +2.29(+3.91%) |
Dec 16, 2014 | 58.46 | 59.90 | 58.35 | 58.60 | 173,801 | -0.05(-0.09%) |
Dec 15, 2014 | 58.75 | 59.27 | 57.76 | 58.65 | 212,488 | +0.36(+0.62%) |
Dec 12, 2014 | 58.27 | 59.36 | 57.83 | 58.29 | 160,209 | -0.85(-1.44%) |
Dec 11, 2014 | 58.85 | 59.48 | 58.66 | 59.14 | 215,090 | +0.73(+1.25%) |
Dec 10, 2014 | 59.81 | 60.10 | 58.33 | 58.41 | 168,164 | -1.59(-2.65%) |
Dec 09, 2014 | 58.64 | 60.00 | 58.11 | 60.00 | 177,176 | +0.60(+1.01%) |
Dec 08, 2014 | 59.32 | 59.97 | 58.86 | 59.40 | 167,571 | -0.25(-0.42%) |
Dec 05, 2014 | 57.76 | 59.94 | 57.71 | 59.65 | 238,371 | +2.07(+3.59%) |
Dec 04, 2014 | 56.51 | 57.89 | 56.40 | 57.58 | 444,264 | +0.85(+1.50%) |
Dec 03, 2014 | 55.39 | 56.97 | 54.95 | 56.73 | 508,240 | +1.53(+2.77%) |
Dec 02, 2014 | 54.64 | 55.59 | 54.25 | 55.20 | 126,626 | +0.67(+1.23%) |
Dec 01, 2014 | 55.34 | 55.46 | 54.34 | 54.53 | 207,875 | -0.83(-1.50%) |
Nov 28, 2014 | 57.27 | 57.27 | 55.17 | 55.36 | 90,175 | -1.60(-2.81%) |
Nov 26, 2014 | 56.90 | 56.96 | 56.96 | 56.96 | 140,700 | +0.12(+0.21%) |
Nov 25, 2014 | 56.70 | 57.12 | 56.28 | 56.84 | 151,527 | +0.14(+0.25%) |
Nov 24, 2014 | 56.06 | 56.86 | 55.72 | 56.70 | 269,239 | +0.64(+1.14%) |
Nov 21, 2014 | 56.35 | 56.61 | 55.55 | 56.06 | 194,573 | +0.28(+0.50%) |
Nov 20, 2014 | 55.68 | 56.37 | 55.22 | 55.78 | 284,142 | -0.04(-0.07%) |
Nov 19, 2014 | 57.06 | 57.28 | 55.72 | 55.82 | 171,537 | -1.41(-2.46%) |
Nov 18, 2014 | 57.31 | 57.86 | 56.90 | 57.23 | 88,675 | -0.08(-0.14%) |
Nov 17, 2014 | 58.07 | 58.39 | 57.25 | 57.31 | 85,840 | -1.07(-1.83%) |
Nov 14, 2014 | 58.01 | 58.59 | 57.56 | 58.38 | 83,316 | +0.24(+0.41%) |
Nov 13, 2014 | 58.78 | 58.96 | 57.96 | 58.14 | 153,726 | -0.74(-1.26%) |
Nov 12, 2014 | 57.67 | 58.91 | 57.67 | 58.88 | 148,478 | +0.76(+1.31%) |
Nov 11, 2014 | 58.23 | 58.44 | 57.64 | 58.12 | 161,280 | -0.29(-0.50%) |
Nov 10, 2014 | 58.45 | 58.51 | 57.74 | 58.41 | 104,414 | -0.04(-0.07%) |
Nov 07, 2014 | 57.50 | 58.51 | 56.94 | 58.45 | 184,950 | +0.95(+1.65%) |
Nov 06, 2014 | 59.15 | 59.15 | 57.12 | 57.50 | 192,631 | -1.73(-2.92%) |
Nov 05, 2014 | 61.23 | 63.50 | 58.43 | 59.23 | 279,724 | -5.65(-8.71%) |
Nov 04, 2014 | 64.38 | 65.14 | 64.11 | 64.88 | 90,922 | +0.04(+0.06%) |