Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 54.69 | 54.78 | 54.04 | 54.15 | 1,154,147 | -0.76(-1.39%) |
Jan 29, 2015 | 55.28 | 55.28 | 54.49 | 54.91 | 1,566,459 | -0.23(-0.41%) |
Jan 28, 2015 | 56.08 | 56.37 | 55.00 | 55.13 | 1,214,136 | -0.84(-1.51%) |
Jan 27, 2015 | 55.73 | 56.14 | 55.17 | 55.98 | 1,243,721 | -0.33(-0.59%) |
Jan 26, 2015 | 55.98 | 56.33 | 55.27 | 56.31 | 1,024,549 | +0.10(+0.18%) |
Jan 23, 2015 | 55.87 | 56.43 | 55.75 | 56.21 | 1,105,481 | +0.30(+0.54%) |
Jan 22, 2015 | 54.17 | 55.89 | 53.90 | 55.91 | 1,026,841 | +1.73(+3.18%) |
Jan 21, 2015 | 54.20 | 54.51 | 53.95 | 54.18 | 845,291 | -0.13(-0.25%) |
Jan 20, 2015 | 54.89 | 54.98 | 53.86 | 54.31 | 955,309 | -0.39(-0.72%) |
Jan 16, 2015 | 54.00 | 54.73 | 53.85 | 54.71 | 815,186 | +0.65(+1.21%) |
Jan 15, 2015 | 54.60 | 54.96 | 53.98 | 54.05 | 607,973 | -0.49(-0.90%) |
Jan 14, 2015 | 54.11 | 54.76 | 53.99 | 54.54 | 707,928 | -0.18(-0.33%) |
Jan 13, 2015 | 55.40 | 55.76 | 54.29 | 54.72 | 913,927 | -0.13(-0.23%) |
Jan 12, 2015 | 55.38 | 55.74 | 54.80 | 54.85 | 648,487 | -0.53(-0.96%) |
Jan 09, 2015 | 55.00 | 55.45 | 54.52 | 55.38 | 1,619,568 | +0.28(+0.51%) |
Jan 08, 2015 | 54.61 | 55.29 | 54.61 | 55.10 | 1,193,354 | +0.76(+1.41%) |
Jan 07, 2015 | 53.33 | 54.45 | 52.85 | 54.33 | 1,178,309 | +1.46(+2.77%) |
Jan 06, 2015 | 53.23 | 53.74 | 52.46 | 52.87 | 1,959,810 | -0.31(-0.58%) |
Jan 05, 2015 | 53.68 | 53.91 | 53.15 | 53.18 | 957,196 | -0.48(-0.90%) |
Jan 02, 2015 | 53.57 | 54.16 | 53.21 | 53.66 | 885,770 | +0.27(+0.50%) |
Dec 31, 2014 | 54.02 | 53.39 | 53.39 | 53.39 | 941,205 | -0.59(-1.10%) |
Dec 30, 2014 | 53.69 | 54.37 | 53.69 | 53.98 | 547,625 | +0.05(+0.09%) |
Dec 29, 2014 | 53.88 | 54.13 | 53.62 | 53.94 | 500,552 | +0.06(+0.11%) |
Dec 26, 2014 | 54.11 | 54.39 | 53.80 | 53.88 | 405,934 | -0.19(-0.35%) |
Dec 24, 2014 | 53.90 | 54.07 | 54.07 | 54.07 | 315,180 | +0.06(+0.11%) |
Dec 23, 2014 | 54.48 | 54.57 | 53.58 | 54.01 | 1,041,618 | +0.09(+0.17%) |
Dec 22, 2014 | 54.12 | 54.43 | 53.84 | 53.92 | 805,366 | -0.01(-0.01%) |
Dec 19, 2014 | 53.15 | 54.06 | 53.04 | 53.93 | 2,212,992 | +0.67(+1.26%) |
Dec 18, 2014 | 53.35 | 53.58 | 52.72 | 53.25 | 1,397,486 | +0.67(+1.28%) |
Dec 17, 2014 | 51.98 | 52.61 | 51.10 | 52.58 | 1,859,342 | +0.66(+1.28%) |
Dec 16, 2014 | 51.54 | 52.75 | 51.40 | 51.92 | 1,608,264 | +0.34(+0.65%) |
Dec 15, 2014 | 52.67 | 52.86 | 51.55 | 51.59 | 1,596,504 | -0.88(-1.69%) |
Dec 12, 2014 | 52.58 | 53.18 | 52.43 | 52.47 | 936,834 | -0.47(-0.89%) |
Dec 11, 2014 | 52.47 | 53.24 | 52.44 | 52.94 | 946,174 | +0.58(+1.11%) |
Dec 10, 2014 | 53.19 | 53.41 | 52.27 | 52.36 | 994,668 | -0.73(-1.37%) |
Dec 09, 2014 | 52.78 | 53.23 | 52.59 | 53.09 | 1,577,121 | -0.39(-0.72%) |
Dec 08, 2014 | 53.88 | 54.28 | 53.35 | 53.47 | 1,095,270 | -0.30(-0.55%) |
Dec 05, 2014 | 53.92 | 54.21 | 53.55 | 53.77 | 1,308,045 | +0.14(+0.26%) |
Dec 04, 2014 | 53.69 | 54.03 | 53.38 | 53.63 | 778,787 | -0.05(-0.09%) |
Dec 03, 2014 | 53.69 | 54.27 | 53.48 | 53.68 | 997,659 | -0.09(-0.16%) |
Dec 02, 2014 | 53.80 | 54.11 | 53.70 | 53.76 | 1,276,231 | -0.03(-0.06%) |
Dec 01, 2014 | 53.54 | 54.05 | 53.41 | 53.80 | 1,108,737 | -0.01(-0.01%) |
Nov 28, 2014 | 53.46 | 54.20 | 53.26 | 53.80 | 722,111 | +0.60(+1.14%) |
Nov 26, 2014 | 53.25 | 53.20 | 53.20 | 53.20 | 1,174,275 | -0.07(-0.14%) |
Nov 25, 2014 | 52.58 | 53.39 | 52.29 | 53.27 | 5,609,742 | +0.67(+1.27%) |
Nov 24, 2014 | 51.98 | 52.61 | 51.96 | 52.61 | 852,393 | +0.66(+1.27%) |
Nov 21, 2014 | 52.22 | 52.54 | 51.70 | 51.95 | 1,011,462 | +0.34(+0.66%) |
Nov 20, 2014 | 51.69 | 52.66 | 51.36 | 51.61 | 787,411 | -0.20(-0.38%) |
Nov 19, 2014 | 52.67 | 52.67 | 51.57 | 51.80 | 1,315,889 | -0.11(-0.22%) |
Nov 18, 2014 | 51.35 | 51.95 | 51.23 | 51.92 | 1,099,582 | +0.57(+1.11%) |
Nov 17, 2014 | 50.98 | 51.41 | 50.98 | 51.35 | 748,871 | +0.31(+0.61%) |
Nov 14, 2014 | 51.22 | 51.43 | 50.45 | 51.04 | 1,287,278 | -0.05(-0.10%) |
Nov 13, 2014 | 51.05 | 51.22 | 50.80 | 51.09 | 729,626 | +0.24(+0.46%) |
Nov 12, 2014 | 50.59 | 50.99 | 50.39 | 50.85 | 1,043,972 | +0.08(+0.16%) |
Nov 11, 2014 | 50.91 | 51.17 | 50.56 | 50.77 | 822,732 | -0.06(-0.12%) |
Nov 10, 2014 | 50.66 | 51.01 | 50.56 | 50.83 | 1,187,662 | +0.31(+0.61%) |
Nov 07, 2014 | 50.98 | 50.98 | 50.30 | 50.53 | 1,647,738 | -0.58(-1.13%) |
Nov 06, 2014 | 48.22 | 52.22 | 47.93 | 51.10 | 4,956,983 | +3.18(+6.63%) |
Nov 05, 2014 | 47.85 | 48.17 | 47.45 | 47.93 | 2,171,386 | +0.54(+1.13%) |
Nov 04, 2014 | 46.91 | 47.42 | 46.81 | 47.39 | 990,544 | +0.44(+0.94%) |