Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 57.92 | 58.11 | 56.61 | 56.80 | 3,055,081 | -1.67(-2.85%) |
Jan 29, 2015 | 58.11 | 58.52 | 57.36 | 58.46 | 1,995,720 | +0.30(+0.51%) |
Jan 28, 2015 | 59.09 | 59.35 | 58.11 | 58.17 | 1,244,692 | -0.63(-1.08%) |
Jan 27, 2015 | 58.82 | 59.10 | 58.46 | 58.80 | 1,409,815 | -0.72(-1.21%) |
Jan 26, 2015 | 58.88 | 59.56 | 58.63 | 59.52 | 887,875 | +0.41(+0.70%) |
Jan 23, 2015 | 59.43 | 59.72 | 59.07 | 59.11 | 1,153,300 | -0.49(-0.82%) |
Jan 22, 2015 | 58.45 | 59.73 | 58.25 | 59.60 | 1,420,127 | +1.52(+2.62%) |
Jan 21, 2015 | 57.88 | 58.61 | 57.67 | 58.07 | 1,169,831 | -0.04(-0.07%) |
Jan 20, 2015 | 58.74 | 58.87 | 57.68 | 58.11 | 1,444,357 | -0.46(-0.79%) |
Jan 16, 2015 | 57.83 | 58.65 | 57.42 | 58.58 | 1,053,445 | +0.75(+1.30%) |
Jan 15, 2015 | 58.40 | 58.63 | 57.65 | 57.83 | 1,433,147 | -0.37(-0.63%) |
Jan 14, 2015 | 58.23 | 58.59 | 57.72 | 58.19 | 1,511,536 | -0.51(-0.87%) |
Jan 13, 2015 | 58.50 | 59.56 | 58.24 | 58.70 | 2,227,410 | +0.57(+0.97%) |
Jan 12, 2015 | 57.79 | 58.66 | 57.40 | 58.14 | 1,785,800 | +0.67(+1.17%) |
Jan 09, 2015 | 58.06 | 58.32 | 57.20 | 57.47 | 1,562,460 | -0.62(-1.07%) |
Jan 08, 2015 | 56.36 | 58.14 | 56.33 | 58.09 | 3,787,803 | +2.50(+4.49%) |
Jan 07, 2015 | 55.69 | 56.08 | 55.21 | 55.59 | 2,592,956 | +0.02(+0.04%) |
Jan 06, 2015 | 57.34 | 57.38 | 55.21 | 55.57 | 4,882,675 | -0.73(-1.30%) |
Jan 05, 2015 | 58.51 | 58.51 | 56.08 | 56.30 | 10,564,091 | -2.58(-4.39%) |
Jan 02, 2015 | 59.69 | 60.00 | 58.23 | 58.89 | 2,578,151 | -0.84(-1.40%) |
Dec 31, 2014 | 60.64 | 59.72 | 59.72 | 59.72 | 1,332,428 | -0.64(-1.06%) |
Dec 30, 2014 | 60.61 | 60.95 | 60.31 | 60.36 | 1,331,361 | -0.56(-0.92%) |
Dec 29, 2014 | 61.01 | 61.20 | 60.54 | 60.92 | 825,102 | -0.29(-0.47%) |
Dec 26, 2014 | 61.61 | 61.80 | 61.14 | 61.21 | 818,869 | -0.33(-0.53%) |
Dec 24, 2014 | 61.51 | 61.53 | 61.53 | 61.53 | 535,303 | +0.11(+0.18%) |
Dec 23, 2014 | 61.49 | 61.70 | 61.20 | 61.42 | 879,861 | +0.17(+0.27%) |
Dec 22, 2014 | 60.83 | 61.27 | 60.39 | 61.26 | 2,085,390 | +0.40(+0.66%) |
Dec 19, 2014 | 59.15 | 60.91 | 59.15 | 60.86 | 4,293,244 | +1.79(+3.02%) |
Dec 18, 2014 | 57.93 | 59.13 | 57.59 | 59.07 | 1,779,372 | +1.75(+3.05%) |
Dec 17, 2014 | 57.14 | 57.37 | 55.14 | 57.32 | 2,753,741 | -0.03(-0.06%) |
Dec 16, 2014 | 57.63 | 58.34 | 57.34 | 57.36 | 1,044,282 | -0.21(-0.36%) |
Dec 15, 2014 | 58.04 | 58.40 | 57.46 | 57.56 | 1,481,203 | -0.08(-0.15%) |
Dec 12, 2014 | 57.60 | 58.09 | 57.32 | 57.65 | 1,724,820 | -0.16(-0.27%) |
Dec 11, 2014 | 57.28 | 58.15 | 57.25 | 57.80 | 1,804,216 | +0.84(+1.47%) |
Dec 10, 2014 | 57.78 | 58.05 | 56.92 | 56.96 | 2,274,178 | -1.14(-1.97%) |
Dec 09, 2014 | 58.36 | 58.51 | 57.55 | 58.11 | 1,980,701 | -0.65(-1.11%) |
Dec 08, 2014 | 58.90 | 59.31 | 58.60 | 58.76 | 1,830,773 | -0.44(-0.75%) |
Dec 05, 2014 | 59.22 | 59.65 | 59.00 | 59.20 | 1,826,333 | +0.14(+0.24%) |
Dec 04, 2014 | 59.15 | 59.42 | 58.69 | 59.06 | 1,443,793 | -0.10(-0.16%) |
Dec 03, 2014 | 58.37 | 59.27 | 58.30 | 59.15 | 1,865,154 | +0.76(+1.30%) |
Dec 02, 2014 | 57.99 | 58.65 | 57.68 | 58.39 | 1,931,858 | +0.87(+1.52%) |
Dec 01, 2014 | 58.22 | 58.44 | 57.36 | 57.52 | 1,317,073 | -0.98(-1.67%) |
Nov 28, 2014 | 59.05 | 59.43 | 58.29 | 58.50 | 1,079,667 | +0.27(+0.46%) |
Nov 26, 2014 | 58.00 | 58.23 | 58.23 | 58.23 | 1,052,099 | +0.29(+0.49%) |
Nov 25, 2014 | 57.77 | 58.17 | 57.67 | 57.94 | 1,263,573 | +0.33(+0.58%) |
Nov 24, 2014 | 57.81 | 57.95 | 57.50 | 57.61 | 1,288,595 | -0.16(-0.27%) |
Nov 21, 2014 | 58.08 | 58.17 | 57.64 | 57.77 | 1,621,946 | +0.42(+0.73%) |
Nov 20, 2014 | 56.64 | 57.50 | 56.52 | 57.35 | 2,259,713 | +0.64(+1.13%) |
Nov 19, 2014 | 57.41 | 57.62 | 56.66 | 56.70 | 1,820,298 | -0.84(-1.46%) |
Nov 18, 2014 | 57.62 | 57.88 | 57.39 | 57.54 | 1,448,875 | +0.02(+0.03%) |
Nov 17, 2014 | 57.73 | 58.04 | 57.50 | 57.52 | 1,245,629 | -0.44(-0.76%) |
Nov 14, 2014 | 58.08 | 58.51 | 57.76 | 57.96 | 1,450,959 | -0.03(-0.05%) |
Nov 13, 2014 | 57.33 | 58.00 | 57.33 | 57.99 | 1,420,541 | +0.19(+0.34%) |
Nov 12, 2014 | 56.81 | 57.92 | 56.66 | 57.80 | 1,873,223 | +0.88(+1.55%) |
Nov 11, 2014 | 57.21 | 57.24 | 56.66 | 56.92 | 1,007,359 | -0.33(-0.58%) |
Nov 10, 2014 | 56.65 | 57.30 | 56.28 | 57.25 | 1,640,447 | +0.56(+0.99%) |
Nov 07, 2014 | 57.04 | 57.04 | 56.26 | 56.69 | 1,276,731 | -0.11(-0.19%) |
Nov 06, 2014 | 56.59 | 57.10 | 56.19 | 56.79 | 2,153,739 | +0.11(+0.20%) |
Nov 05, 2014 | 56.14 | 57.01 | 55.50 | 56.68 | 2,770,996 | +1.05(+1.90%) |
Nov 04, 2014 | 54.68 | 56.02 | 54.61 | 55.62 | 3,825,319 | +1.13(+2.08%) |