Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 52.79 | 54.38 | 51.77 | 53.05 | 5,115,511 | -5.62(-9.58%) |
Jan 29, 2015 | 58.05 | 58.78 | 56.76 | 58.67 | 1,469,585 | +0.10(+0.17%) |
Jan 28, 2015 | 59.42 | 60.17 | 58.46 | 58.57 | 1,218,670 | -0.18(-0.31%) |
Jan 27, 2015 | 57.56 | 58.88 | 57.08 | 58.75 | 662,446 | +0.55(+0.95%) |
Jan 26, 2015 | 57.47 | 58.34 | 56.66 | 58.20 | 726,076 | +0.74(+1.29%) |
Jan 23, 2015 | 58.03 | 58.16 | 57.01 | 57.46 | 790,439 | -0.55(-0.95%) |
Jan 22, 2015 | 56.13 | 58.11 | 55.96 | 58.01 | 881,777 | +2.11(+3.77%) |
Jan 21, 2015 | 56.24 | 57.05 | 55.66 | 55.90 | 868,143 | -0.34(-0.60%) |
Jan 20, 2015 | 57.09 | 57.22 | 55.45 | 56.24 | 1,221,533 | -0.68(-1.19%) |
Jan 16, 2015 | 59.03 | 59.20 | 56.01 | 56.92 | 1,869,833 | -2.71(-4.54%) |
Jan 15, 2015 | 61.39 | 61.94 | 59.50 | 59.63 | 599,544 | -1.43(-2.34%) |
Jan 14, 2015 | 61.42 | 62.51 | 60.63 | 61.06 | 853,360 | -1.59(-2.54%) |
Jan 13, 2015 | 63.59 | 64.75 | 62.00 | 62.65 | 1,155,553 | -0.52(-0.82%) |
Jan 12, 2015 | 62.87 | 63.30 | 62.67 | 63.17 | 1,097,974 | +0.59(+0.94%) |
Jan 09, 2015 | 61.67 | 62.82 | 61.50 | 62.58 | 1,549,352 | +1.14(+1.86%) |
Jan 08, 2015 | 60.00 | 61.67 | 59.74 | 61.44 | 1,289,401 | +1.87(+3.14%) |
Jan 07, 2015 | 57.97 | 59.75 | 57.45 | 59.57 | 1,053,500 | +2.12(+3.69%) |
Jan 06, 2015 | 57.33 | 57.94 | 56.79 | 57.45 | 825,658 | +0.46(+0.81%) |
Jan 05, 2015 | 55.89 | 57.52 | 55.64 | 56.99 | 593,605 | +0.79(+1.41%) |
Jan 02, 2015 | 57.24 | 58.38 | 55.78 | 56.20 | 797,073 | +0.29(+0.52%) |
Dec 31, 2014 | 56.42 | 55.91 | 55.91 | 55.91 | 221,800 | -0.45(-0.80%) |
Dec 30, 2014 | 56.30 | 56.85 | 56.17 | 56.36 | 163,941 | +0.03(+0.05%) |
Dec 29, 2014 | 56.57 | 57.04 | 56.29 | 56.33 | 272,467 | -0.33(-0.58%) |
Dec 26, 2014 | 57.33 | 57.52 | 56.49 | 56.66 | 146,553 | -0.35(-0.61%) |
Dec 24, 2014 | 57.00 | 57.01 | 57.01 | 57.01 | 142,000 | +0.17(+0.30%) |
Dec 23, 2014 | 57.32 | 57.35 | 55.80 | 56.84 | 322,107 | -0.04(-0.07%) |
Dec 22, 2014 | 56.74 | 57.33 | 56.21 | 56.88 | 302,325 | +0.05(+0.09%) |
Dec 19, 2014 | 56.27 | 57.21 | 55.89 | 56.83 | 736,378 | +0.73(+1.30%) |
Dec 18, 2014 | 56.44 | 56.64 | 55.55 | 56.10 | 494,326 | +0.65(+1.17%) |
Dec 17, 2014 | 54.84 | 55.57 | 54.01 | 55.45 | 640,285 | +0.37(+0.67%) |
Dec 16, 2014 | 55.69 | 56.13 | 54.87 | 55.08 | 423,395 | -0.33(-0.60%) |
Dec 15, 2014 | 56.07 | 56.11 | 54.99 | 55.41 | 539,151 | -0.32(-0.57%) |
Dec 12, 2014 | 55.90 | 56.75 | 55.58 | 55.73 | 452,094 | -0.73(-1.29%) |
Dec 11, 2014 | 56.96 | 57.67 | 56.44 | 56.46 | 461,073 | -0.11(-0.19%) |
Dec 10, 2014 | 57.52 | 57.70 | 56.51 | 56.57 | 692,803 | -1.06(-1.84%) |
Dec 09, 2014 | 56.00 | 57.72 | 55.56 | 57.63 | 532,499 | +0.79(+1.39%) |
Dec 08, 2014 | 56.60 | 57.35 | 56.60 | 56.84 | 620,231 | +0.05(+0.09%) |
Dec 05, 2014 | 56.30 | 56.87 | 56.11 | 56.79 | 468,177 | +0.46(+0.82%) |
Dec 04, 2014 | 56.39 | 56.74 | 56.00 | 56.33 | 665,040 | +0.01(+0.02%) |
Dec 03, 2014 | 57.39 | 57.39 | 55.96 | 56.32 | 938,280 | -0.68(-1.19%) |
Dec 02, 2014 | 56.00 | 57.13 | 55.76 | 57.00 | 504,993 | +1.15(+2.06%) |
Dec 01, 2014 | 56.74 | 56.81 | 55.84 | 55.85 | 647,074 | -1.05(-1.85%) |
Nov 28, 2014 | 57.34 | 57.58 | 56.76 | 56.90 | 646,597 | -0.44(-0.77%) |
Nov 26, 2014 | 56.95 | 57.34 | 57.34 | 57.34 | 867,600 | +0.04(+0.07%) |
Nov 25, 2014 | 57.54 | 57.71 | 56.58 | 57.30 | 1,038,360 | +0.32(+0.56%) |
Nov 24, 2014 | 55.64 | 57.02 | 55.55 | 56.98 | 593,855 | +1.32(+2.37%) |
Nov 21, 2014 | 55.66 | 56.01 | 55.18 | 55.66 | 580,177 | +0.53(+0.97%) |
Nov 20, 2014 | 54.01 | 55.13 | 53.66 | 55.12 | 423,031 | +0.71(+1.30%) |
Nov 19, 2014 | 54.58 | 54.58 | 53.89 | 54.41 | 374,577 | -0.34(-0.63%) |
Nov 18, 2014 | 54.40 | 55.11 | 54.11 | 54.76 | 395,707 | +0.51(+0.94%) |
Nov 17, 2014 | 54.37 | 54.91 | 54.07 | 54.25 | 402,744 | -0.02(-0.04%) |
Nov 14, 2014 | 54.62 | 54.92 | 54.08 | 54.27 | 319,664 | -0.44(-0.80%) |
Nov 13, 2014 | 54.81 | 54.95 | 54.27 | 54.71 | 1,041,953 | -0.15(-0.27%) |
Nov 12, 2014 | 53.11 | 54.91 | 53.11 | 54.86 | 919,959 | +1.29(+2.41%) |
Nov 11, 2014 | 52.28 | 53.60 | 52.01 | 53.57 | 534,492 | +1.20(+2.29%) |
Nov 10, 2014 | 52.63 | 53.21 | 52.01 | 52.37 | 585,786 | -0.02(-0.04%) |
Nov 07, 2014 | 52.77 | 52.80 | 52.14 | 52.39 | 610,986 | -0.24(-0.46%) |
Nov 06, 2014 | 51.81 | 52.70 | 51.64 | 52.63 | 412,152 | +0.79(+1.52%) |
Nov 05, 2014 | 52.57 | 52.98 | 51.71 | 51.84 | 351,725 | -0.39(-0.75%) |
Nov 04, 2014 | 51.95 | 52.42 | 51.76 | 52.23 | 506,764 | +0.42(+0.81%) |