Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 52.99 | 53.47 | 52.07 | 52.25 | 37,523 | -1.30(-2.43%) |
Jan 29, 2015 | 50.86 | 54.42 | 50.26 | 53.55 | 37,832 | +2.59(+5.08%) |
Jan 28, 2015 | 51.63 | 52.51 | 50.57 | 50.96 | 20,363 | -1.58(-3.01%) |
Jan 27, 2015 | 52.38 | 52.68 | 51.72 | 52.54 | 12,979 | -0.53(-1.00%) |
Jan 26, 2015 | 53.81 | 54.18 | 52.79 | 53.07 | 18,662 | -0.48(-0.90%) |
Jan 23, 2015 | 53.46 | 54.11 | 52.78 | 53.55 | 36,544 | +0.35(+0.66%) |
Jan 22, 2015 | 52.41 | 53.25 | 51.75 | 53.20 | 41,337 | +1.34(+2.58%) |
Jan 21, 2015 | 52.17 | 52.88 | 51.53 | 51.86 | 41,551 | -0.69(-1.31%) |
Jan 20, 2015 | 52.96 | 53.31 | 52.12 | 52.55 | 15,827 | -0.68(-1.28%) |
Jan 16, 2015 | 53.30 | 53.90 | 52.42 | 53.23 | 32,214 | -0.40(-0.75%) |
Jan 15, 2015 | 55.15 | 55.15 | 52.88 | 53.63 | 32,576 | -1.11(-2.03%) |
Jan 14, 2015 | 54.95 | 55.47 | 53.83 | 54.74 | 18,786 | -0.82(-1.48%) |
Jan 13, 2015 | 56.00 | 57.15 | 54.84 | 55.56 | 26,204 | -0.69(-1.23%) |
Jan 12, 2015 | 56.23 | 56.60 | 54.67 | 56.25 | 36,012 | -0.40(-0.71%) |
Jan 09, 2015 | 56.82 | 58.05 | 56.16 | 56.65 | 23,929 | -0.33(-0.58%) |
Jan 08, 2015 | 56.57 | 57.73 | 56.57 | 56.98 | 19,145 | +0.88(+1.57%) |
Jan 07, 2015 | 55.79 | 57.24 | 55.43 | 56.10 | 27,253 | +0.39(+0.70%) |
Jan 06, 2015 | 55.93 | 56.98 | 55.26 | 55.71 | 13,612 | -0.80(-1.42%) |
Jan 05, 2015 | 57.80 | 57.80 | 55.86 | 56.51 | 14,175 | -1.50(-2.59%) |
Jan 02, 2015 | 58.11 | 58.20 | 57.51 | 58.01 | 25,226 | +0.13(+0.22%) |
Dec 31, 2014 | 58.39 | 57.88 | 57.88 | 57.88 | 20,900 | -0.74(-1.26%) |
Dec 30, 2014 | 59.36 | 59.70 | 58.30 | 58.62 | 10,736 | -0.80(-1.35%) |
Dec 29, 2014 | 60.22 | 60.22 | 58.74 | 59.42 | 16,166 | -0.35(-0.59%) |
Dec 26, 2014 | 59.05 | 59.90 | 58.82 | 59.77 | 12,206 | +1.01(+1.72%) |
Dec 24, 2014 | 58.31 | 58.76 | 58.76 | 58.76 | 7,300 | +0.60(+1.03%) |
Dec 23, 2014 | 58.27 | 58.66 | 57.59 | 58.16 | 31,004 | -0.04(-0.07%) |
Dec 22, 2014 | 57.99 | 58.20 | 57.80 | 58.20 | 10,804 | +0.04(+0.07%) |
Dec 19, 2014 | 55.79 | 58.76 | 55.48 | 58.16 | 96,964 | +2.20(+3.93%) |
Dec 18, 2014 | 55.57 | 56.73 | 54.79 | 55.96 | 49,080 | +0.80(+1.45%) |
Dec 17, 2014 | 52.16 | 55.25 | 51.84 | 55.16 | 29,927 | +3.39(+6.55%) |
Dec 16, 2014 | 50.63 | 52.71 | 50.57 | 51.77 | 37,749 | +0.78(+1.53%) |
Dec 15, 2014 | 52.01 | 52.21 | 50.68 | 50.99 | 20,110 | -1.56(-2.97%) |
Dec 12, 2014 | 52.70 | 53.21 | 51.96 | 52.55 | 36,087 | -0.88(-1.65%) |
Dec 11, 2014 | 54.60 | 54.60 | 53.20 | 53.43 | 24,759 | -1.35(-2.46%) |
Dec 10, 2014 | 55.29 | 56.43 | 54.73 | 54.78 | 25,792 | -0.88(-1.58%) |
Dec 09, 2014 | 55.30 | 55.74 | 55.25 | 55.66 | 37,844 | -0.10(-0.18%) |
Dec 08, 2014 | 55.80 | 56.32 | 55.50 | 55.76 | 35,073 | +0.01(+0.02%) |
Dec 05, 2014 | 55.69 | 56.71 | 55.57 | 55.75 | 38,152 | -0.27(-0.48%) |
Dec 04, 2014 | 56.22 | 56.77 | 55.61 | 56.02 | 28,695 | +0.04(+0.07%) |
Dec 03, 2014 | 55.08 | 56.90 | 55.08 | 55.98 | 29,948 | +0.62(+1.12%) |
Dec 02, 2014 | 55.84 | 56.19 | 54.81 | 55.36 | 18,738 | +0.31(+0.56%) |
Dec 01, 2014 | 53.99 | 55.96 | 53.13 | 55.05 | 40,537 | +1.29(+2.40%) |
Nov 28, 2014 | 54.51 | 55.16 | 53.67 | 53.76 | 17,345 | -0.38(-0.70%) |
Nov 26, 2014 | 55.47 | 54.14 | 54.14 | 54.14 | 24,600 | -1.19(-2.15%) |
Nov 25, 2014 | 54.87 | 56.59 | 54.87 | 55.33 | 35,999 | +0.61(+1.11%) |
Nov 24, 2014 | 53.56 | 54.94 | 53.56 | 54.72 | 31,783 | +0.89(+1.65%) |
Nov 21, 2014 | 54.05 | 54.39 | 53.28 | 53.83 | 43,354 | +0.76(+1.43%) |
Nov 20, 2014 | 52.65 | 53.48 | 52.60 | 53.07 | 102,321 | +0.42(+0.80%) |
Nov 19, 2014 | 52.41 | 53.21 | 52.19 | 52.65 | 88,290 | +0.44(+0.84%) |
Nov 18, 2014 | 51.68 | 52.47 | 51.68 | 52.21 | 75,416 | +0.50(+0.97%) |
Nov 17, 2014 | 52.23 | 53.56 | 51.00 | 51.71 | 52,339 | -0.79(-1.50%) |
Nov 14, 2014 | 52.54 | 53.29 | 52.28 | 52.50 | 117,377 | -0.03(-0.06%) |
Nov 13, 2014 | 53.31 | 53.48 | 52.33 | 52.53 | 315,425 | -0.89(-1.67%) |
Nov 12, 2014 | 53.75 | 54.30 | 52.63 | 53.42 | 97,382 | -0.84(-1.55%) |
Nov 11, 2014 | 55.81 | 56.15 | 53.96 | 54.26 | 33,298 | -1.36(-2.45%) |
Nov 10, 2014 | 55.08 | 56.05 | 54.95 | 55.62 | 52,141 | +0.39(+0.71%) |
Nov 07, 2014 | 54.27 | 56.34 | 53.84 | 55.23 | 53,233 | +1.42(+2.64%) |
Nov 06, 2014 | 53.93 | 54.46 | 52.73 | 53.81 | 29,986 | +0.21(+0.39%) |
Nov 05, 2014 | 56.59 | 56.64 | 53.34 | 53.60 | 23,573 | -2.24(-4.01%) |
Nov 04, 2014 | 55.77 | 56.48 | 54.80 | 55.84 | 26,716 | +0.24(+0.43%) |