Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 57.42 | 57.92 | 56.30 | 56.38 | 3,822,399 | -1.65(-2.84%) |
Jan 29, 2015 | 56.73 | 58.18 | 55.89 | 58.02 | 4,430,158 | +1.75(+3.11%) |
Jan 28, 2015 | 58.35 | 58.42 | 56.28 | 56.28 | 4,689,468 | -1.44(-2.49%) |
Jan 27, 2015 | 58.82 | 58.82 | 57.17 | 57.71 | 4,156,080 | -1.99(-3.33%) |
Jan 26, 2015 | 58.45 | 59.90 | 58.32 | 59.70 | 4,759,323 | +1.16(+1.98%) |
Jan 23, 2015 | 57.92 | 58.97 | 57.70 | 58.54 | 3,892,337 | +0.62(+1.07%) |
Jan 22, 2015 | 57.83 | 58.38 | 57.10 | 57.92 | 5,495,881 | +0.29(+0.50%) |
Jan 21, 2015 | 56.92 | 58.47 | 56.77 | 57.63 | 3,549,518 | +0.42(+0.73%) |
Jan 20, 2015 | 56.63 | 57.48 | 55.74 | 57.22 | 6,522,705 | +0.65(+1.15%) |
Jan 16, 2015 | 54.89 | 56.65 | 54.88 | 56.57 | 3,240,950 | +1.53(+2.78%) |
Jan 15, 2015 | 57.08 | 57.46 | 54.96 | 55.04 | 4,826,647 | -2.14(-3.74%) |
Jan 14, 2015 | 57.34 | 57.70 | 56.31 | 57.18 | 3,102,422 | -0.72(-1.24%) |
Jan 13, 2015 | 58.31 | 59.46 | 57.23 | 57.89 | 3,513,707 | +0.24(+0.42%) |
Jan 12, 2015 | 58.37 | 58.52 | 57.45 | 57.65 | 2,721,490 | -0.43(-0.74%) |
Jan 09, 2015 | 59.08 | 59.42 | 57.69 | 58.08 | 6,884,317 | -0.43(-0.73%) |
Jan 08, 2015 | 57.26 | 58.70 | 57.10 | 58.51 | 3,755,113 | +1.66(+2.92%) |
Jan 07, 2015 | 57.71 | 57.87 | 56.53 | 56.86 | 4,289,935 | -0.27(-0.47%) |
Jan 06, 2015 | 58.10 | 58.47 | 56.48 | 57.13 | 3,187,066 | -0.97(-1.67%) |
Jan 05, 2015 | 58.52 | 59.16 | 57.76 | 58.09 | 3,693,025 | -1.07(-1.81%) |
Jan 02, 2015 | 59.82 | 60.35 | 58.43 | 59.16 | 2,805,338 | -0.07(-0.12%) |
Dec 31, 2014 | 59.31 | 59.23 | 59.23 | 59.23 | 3,236,221 | -0.12(-0.20%) |
Dec 30, 2014 | 60.18 | 60.74 | 58.93 | 59.35 | 2,780,733 | -0.92(-1.52%) |
Dec 29, 2014 | 60.33 | 60.85 | 59.94 | 60.27 | 2,643,789 | -0.45(-0.74%) |
Dec 26, 2014 | 60.38 | 61.02 | 59.84 | 60.72 | 3,459,249 | +0.47(+0.78%) |
Dec 24, 2014 | 60.45 | 60.25 | 60.25 | 60.25 | 2,312,516 | -0.17(-0.28%) |
Dec 23, 2014 | 59.92 | 60.78 | 59.80 | 60.42 | 3,408,569 | +0.64(+1.07%) |
Dec 22, 2014 | 59.85 | 60.41 | 59.37 | 59.78 | 5,303,442 | +0.00(+0.00%) |
Dec 19, 2014 | 59.53 | 60.40 | 59.23 | 59.78 | 9,562,645 | +0.53(+0.89%) |
Dec 18, 2014 | 58.41 | 59.50 | 58.23 | 59.25 | 11,003,244 | +2.33(+4.09%) |
Dec 17, 2014 | 54.12 | 57.18 | 54.02 | 56.93 | 9,264,568 | +3.21(+5.97%) |
Dec 16, 2014 | 54.29 | 55.60 | 53.68 | 53.72 | 5,935,208 | -1.62(-2.92%) |
Dec 15, 2014 | 55.35 | 56.09 | 55.04 | 55.34 | 4,907,536 | +0.34(+0.62%) |
Dec 12, 2014 | 55.24 | 55.64 | 54.84 | 55.00 | 4,489,966 | -0.41(-0.74%) |
Dec 11, 2014 | 55.43 | 56.27 | 55.09 | 55.41 | 4,184,803 | +0.16(+0.29%) |
Dec 10, 2014 | 56.04 | 56.68 | 54.99 | 55.25 | 5,650,267 | -0.82(-1.46%) |
Dec 09, 2014 | 54.97 | 56.13 | 53.37 | 56.07 | 6,117,488 | -0.27(-0.48%) |
Dec 08, 2014 | 58.46 | 58.65 | 56.08 | 56.34 | 5,071,119 | -2.44(-4.15%) |
Dec 05, 2014 | 58.90 | 59.06 | 58.57 | 58.77 | 2,735,607 | -0.10(-0.17%) |
Dec 04, 2014 | 58.58 | 59.04 | 58.46 | 58.87 | 3,103,080 | +0.07(+0.12%) |
Dec 03, 2014 | 59.34 | 59.50 | 58.46 | 58.80 | 3,066,474 | -0.37(-0.62%) |
Dec 02, 2014 | 59.40 | 59.65 | 58.50 | 59.17 | 4,945,713 | +0.17(+0.29%) |
Dec 01, 2014 | 59.01 | 59.73 | 58.88 | 59.00 | 4,355,437 | -0.79(-1.32%) |
Nov 28, 2014 | 57.85 | 60.21 | 57.67 | 59.79 | 4,474,833 | +0.64(+1.08%) |
Nov 26, 2014 | 59.20 | 59.15 | 59.15 | 59.15 | 3,261,555 | -0.11(-0.19%) |
Nov 25, 2014 | 57.89 | 59.30 | 57.86 | 59.26 | 5,883,812 | +1.25(+2.15%) |
Nov 24, 2014 | 57.22 | 58.16 | 56.73 | 58.01 | 9,232,292 | -0.10(-0.17%) |
Nov 21, 2014 | 58.81 | 59.50 | 57.58 | 58.11 | 10,356,333 | -0.11(-0.19%) |
Nov 20, 2014 | 59.35 | 59.60 | 57.73 | 58.22 | 15,545,715 | -2.72(-4.46%) |
Nov 19, 2014 | 62.10 | 62.13 | 60.37 | 60.94 | 7,155,650 | -1.45(-2.32%) |
Nov 18, 2014 | 62.43 | 63.24 | 62.08 | 62.39 | 4,135,255 | -0.04(-0.06%) |
Nov 17, 2014 | 63.65 | 64.02 | 62.37 | 62.43 | 3,338,008 | -1.40(-2.19%) |
Nov 14, 2014 | 63.11 | 63.85 | 62.30 | 63.83 | 3,154,575 | +0.75(+1.19%) |
Nov 13, 2014 | 63.92 | 64.14 | 62.65 | 63.08 | 3,029,132 | -0.61(-0.96%) |
Nov 12, 2014 | 63.71 | 63.85 | 63.17 | 63.69 | 2,367,157 | -0.29(-0.45%) |
Nov 11, 2014 | 64.37 | 64.66 | 63.37 | 63.98 | 2,029,435 | -0.39(-0.61%) |
Nov 10, 2014 | 63.97 | 64.46 | 63.05 | 64.37 | 2,567,027 | +0.48(+0.75%) |
Nov 07, 2014 | 63.53 | 64.56 | 63.37 | 63.89 | 3,644,232 | +0.88(+1.39%) |
Nov 06, 2014 | 62.00 | 63.37 | 61.80 | 63.01 | 3,999,409 | +1.18(+1.91%) |
Nov 05, 2014 | 63.89 | 63.93 | 61.51 | 61.83 | 4,977,554 | -1.66(-2.61%) |
Nov 04, 2014 | 63.36 | 63.88 | 62.91 | 63.49 | 2,658,553 | -0.02(-0.03%) |