Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 52.57 | 52.83 | 52.09 | 52.28 | 175,040 | -0.65(-1.23%) |
Jan 29, 2015 | 53.31 | 53.38 | 52.56 | 52.94 | 271,554 | -0.36(-0.68%) |
Jan 28, 2015 | 54.06 | 54.47 | 53.03 | 53.30 | 165,051 | -0.55(-1.01%) |
Jan 27, 2015 | 53.48 | 54.17 | 53.31 | 53.84 | 222,566 | -0.12(-0.23%) |
Jan 26, 2015 | 53.95 | 54.31 | 53.53 | 53.97 | 272,172 | +0.11(+0.21%) |
Jan 23, 2015 | 53.98 | 54.24 | 53.31 | 53.85 | 179,339 | -0.17(-0.31%) |
Jan 22, 2015 | 54.28 | 54.38 | 53.59 | 54.02 | 307,602 | +0.18(+0.33%) |
Jan 21, 2015 | 54.42 | 54.79 | 53.46 | 53.84 | 201,238 | -0.94(-1.72%) |
Jan 20, 2015 | 56.19 | 56.33 | 53.97 | 54.79 | 210,623 | -1.35(-2.40%) |
Jan 16, 2015 | 55.99 | 56.31 | 55.47 | 56.13 | 194,615 | -0.11(-0.20%) |
Jan 15, 2015 | 56.52 | 57.43 | 55.52 | 56.25 | 284,742 | -0.06(-0.11%) |
Jan 14, 2015 | 54.21 | 57.29 | 54.21 | 56.31 | 565,456 | +2.71(+5.05%) |
Jan 13, 2015 | 53.76 | 54.37 | 52.71 | 53.61 | 157,074 | +0.41(+0.76%) |
Jan 12, 2015 | 53.45 | 53.71 | 52.84 | 53.20 | 103,456 | -0.34(-0.64%) |
Jan 09, 2015 | 53.75 | 54.08 | 53.46 | 53.54 | 92,555 | -0.08(-0.15%) |
Jan 08, 2015 | 52.86 | 53.90 | 52.63 | 53.62 | 119,514 | +1.18(+2.25%) |
Jan 07, 2015 | 53.00 | 53.00 | 52.03 | 52.44 | 144,260 | -0.33(-0.62%) |
Jan 06, 2015 | 54.20 | 54.35 | 52.69 | 52.77 | 191,295 | -1.43(-2.63%) |
Jan 05, 2015 | 54.54 | 54.87 | 53.92 | 54.20 | 196,738 | -0.68(-1.24%) |
Jan 02, 2015 | 55.39 | 55.54 | 54.08 | 54.87 | 100,059 | -0.43(-0.78%) |
Dec 31, 2014 | 56.25 | 55.31 | 55.31 | 55.31 | 82,498 | -0.73(-1.31%) |
Dec 30, 2014 | 55.80 | 56.11 | 55.27 | 56.04 | 101,150 | +0.03(+0.05%) |
Dec 29, 2014 | 55.41 | 56.15 | 55.24 | 56.01 | 75,938 | +0.64(+1.16%) |
Dec 26, 2014 | 55.07 | 55.64 | 54.75 | 55.37 | 65,761 | +0.64(+1.18%) |
Dec 24, 2014 | 54.57 | 54.72 | 54.72 | 54.72 | 57,079 | +0.33(+0.62%) |
Dec 23, 2014 | 54.03 | 54.76 | 53.93 | 54.39 | 115,547 | +0.55(+1.01%) |
Dec 22, 2014 | 53.30 | 53.92 | 53.10 | 53.84 | 91,826 | +0.60(+1.13%) |
Dec 19, 2014 | 53.19 | 53.69 | 53.01 | 53.24 | 387,229 | -0.03(-0.05%) |
Dec 18, 2014 | 53.49 | 53.55 | 52.49 | 53.27 | 254,755 | -0.48(-0.90%) |
Dec 17, 2014 | 53.08 | 53.94 | 52.79 | 53.76 | 182,262 | +0.80(+1.51%) |
Dec 16, 2014 | 52.91 | 54.60 | 52.80 | 52.95 | 138,319 | -0.21(-0.40%) |
Dec 15, 2014 | 54.19 | 54.21 | 52.81 | 53.16 | 211,957 | -0.89(-1.65%) |
Dec 12, 2014 | 54.87 | 55.03 | 53.94 | 54.05 | 262,983 | -1.52(-2.74%) |
Dec 11, 2014 | 56.04 | 56.42 | 55.26 | 55.58 | 200,006 | -0.20(-0.36%) |
Dec 10, 2014 | 57.01 | 57.17 | 55.52 | 55.78 | 212,717 | -1.51(-2.63%) |
Dec 09, 2014 | 55.70 | 57.32 | 55.70 | 57.29 | 192,270 | +0.85(+1.50%) |
Dec 08, 2014 | 57.51 | 57.96 | 56.31 | 56.44 | 189,229 | -0.98(-1.70%) |
Dec 05, 2014 | 55.97 | 57.44 | 55.97 | 57.42 | 221,653 | +1.37(+2.45%) |
Dec 04, 2014 | 57.01 | 57.64 | 55.43 | 56.05 | 201,788 | -1.05(-1.84%) |
Dec 03, 2014 | 55.88 | 57.74 | 55.80 | 57.09 | 130,955 | +1.15(+2.06%) |
Dec 02, 2014 | 55.68 | 56.67 | 55.43 | 55.94 | 163,369 | +0.21(+0.38%) |
Dec 01, 2014 | 56.75 | 56.75 | 55.42 | 55.73 | 101,609 | -1.13(-1.98%) |
Nov 28, 2014 | 57.76 | 58.07 | 56.73 | 56.86 | 71,255 | -0.97(-1.68%) |
Nov 26, 2014 | 58.43 | 57.83 | 57.83 | 57.83 | 103,491 | -0.44(-0.76%) |
Nov 25, 2014 | 58.21 | 58.52 | 57.62 | 58.27 | 91,292 | +0.22(+0.38%) |
Nov 24, 2014 | 57.54 | 58.25 | 57.47 | 58.05 | 173,227 | +0.53(+0.92%) |
Nov 21, 2014 | 58.29 | 58.44 | 57.39 | 57.52 | 99,375 | -0.04(-0.06%) |
Nov 20, 2014 | 57.02 | 57.82 | 57.02 | 57.55 | 82,986 | +0.17(+0.29%) |
Nov 19, 2014 | 58.06 | 58.06 | 57.17 | 57.39 | 125,079 | -0.55(-0.94%) |
Nov 18, 2014 | 58.25 | 58.60 | 57.84 | 57.93 | 99,068 | -0.30(-0.51%) |
Nov 17, 2014 | 58.72 | 58.80 | 58.18 | 58.23 | 75,811 | -0.48(-0.81%) |
Nov 14, 2014 | 59.10 | 59.37 | 58.47 | 58.71 | 179,332 | -0.33(-0.57%) |
Nov 13, 2014 | 59.28 | 59.73 | 58.73 | 59.04 | 218,602 | -0.04(-0.06%) |
Nov 12, 2014 | 58.27 | 59.26 | 58.27 | 59.08 | 147,311 | +0.44(+0.75%) |
Nov 11, 2014 | 58.19 | 58.79 | 58.05 | 58.64 | 131,374 | +0.52(+0.89%) |
Nov 10, 2014 | 58.12 | 58.37 | 57.39 | 58.12 | 115,871 | +0.11(+0.18%) |
Nov 07, 2014 | 58.07 | 58.07 | 57.51 | 58.01 | 92,279 | +0.00(+0.00%) |
Nov 06, 2014 | 56.95 | 58.11 | 56.95 | 58.01 | 257,070 | +1.28(+2.25%) |
Nov 05, 2014 | 56.53 | 57.17 | 55.85 | 56.73 | 175,324 | +0.58(+1.04%) |
Nov 04, 2014 | 57.02 | 57.14 | 55.98 | 56.15 | 160,676 | -1.06(-1.85%) |