Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 55.35 | 55.42 | 55.24 | 55.26 | 10,421,963 | -0.15(-0.28%) |
Jan 29, 2015 | 55.33 | 55.44 | 55.21 | 55.42 | 8,038,429 | +0.20(+0.35%) |
Jan 28, 2015 | 55.37 | 55.43 | 55.13 | 55.22 | 9,179,978 | -0.12(-0.21%) |
Jan 27, 2015 | 55.17 | 55.38 | 55.13 | 55.34 | 14,321,065 | -0.04(-0.08%) |
Jan 26, 2015 | 55.16 | 55.42 | 55.08 | 55.38 | 13,473,727 | +0.25(+0.46%) |
Jan 23, 2015 | 55.13 | 55.21 | 55.08 | 55.13 | 8,383,385 | +0.00(+0.00%) |
Jan 22, 2015 | 55.13 | 55.23 | 54.99 | 55.13 | 11,331,552 | +0.07(+0.13%) |
Jan 21, 2015 | 54.73 | 55.07 | 54.69 | 55.05 | 9,977,281 | +0.29(+0.54%) |
Jan 20, 2015 | 54.86 | 55.02 | 54.67 | 54.76 | 9,658,209 | -0.10(-0.18%) |
Jan 16, 2015 | 54.72 | 54.94 | 54.71 | 54.86 | 12,548,517 | +0.21(+0.38%) |
Jan 15, 2015 | 55.11 | 55.11 | 54.64 | 54.65 | 11,529,353 | -0.34(-0.61%) |
Jan 14, 2015 | 54.82 | 55.02 | 54.72 | 54.99 | 12,107,840 | -0.13(-0.23%) |
Jan 13, 2015 | 55.12 | 55.26 | 54.84 | 55.12 | 12,635,494 | +0.00(+0.00%) |
Jan 12, 2015 | 55.23 | 55.23 | 54.90 | 55.12 | 14,202,587 | -0.07(-0.12%) |
Jan 09, 2015 | 54.95 | 55.21 | 54.74 | 55.18 | 11,048,414 | +0.28(+0.50%) |
Jan 08, 2015 | 54.70 | 55.01 | 54.50 | 54.91 | 13,696,541 | +0.41(+0.75%) |
Jan 07, 2015 | 54.58 | 54.68 | 54.43 | 54.50 | 13,638,640 | +0.34(+0.62%) |
Jan 06, 2015 | 54.26 | 54.48 | 54.10 | 54.16 | 15,494,198 | -0.21(-0.38%) |
Jan 05, 2015 | 54.57 | 54.66 | 54.29 | 54.37 | 12,283,492 | -0.51(-0.93%) |
Jan 02, 2015 | 54.93 | 55.08 | 54.81 | 54.88 | 5,342,290 | +0.00(+0.00%) |
Dec 31, 2014 | 55.05 | 54.88 | 54.88 | 54.88 | 6,833,753 | -0.15(-0.27%) |
Dec 30, 2014 | 54.98 | 55.10 | 54.91 | 55.02 | 5,917,574 | -0.11(-0.20%) |
Dec 29, 2014 | 55.13 | 55.27 | 54.96 | 55.13 | 7,701,943 | +0.03(+0.06%) |
Dec 26, 2014 | 55.34 | 55.43 | 55.06 | 55.10 | 2,964,203 | -0.17(-0.31%) |
Dec 24, 2014 | 55.11 | 55.27 | 55.27 | 55.27 | 3,731,999 | +0.19(+0.34%) |
Dec 23, 2014 | 55.03 | 55.14 | 54.86 | 55.09 | 8,714,349 | +0.20(+0.36%) |
Dec 22, 2014 | 54.98 | 55.07 | 54.70 | 54.89 | 10,859,181 | -0.13(-0.24%) |
Dec 19, 2014 | 54.65 | 55.07 | 54.59 | 55.03 | 16,320,273 | +0.52(+0.96%) |
Dec 18, 2014 | 54.89 | 55.07 | 54.11 | 54.50 | 27,283,552 | +0.43(+0.80%) |
Dec 17, 2014 | 53.03 | 54.26 | 52.99 | 54.07 | 27,653,032 | +1.08(+2.04%) |
Dec 16, 2014 | 52.71 | 53.46 | 52.52 | 52.99 | 24,184,658 | -0.19(-0.36%) |
Dec 15, 2014 | 53.32 | 53.42 | 52.73 | 53.18 | 22,569,614 | -0.03(-0.06%) |
Dec 12, 2014 | 53.54 | 53.63 | 53.11 | 53.21 | 18,961,168 | -0.73(-1.36%) |
Dec 11, 2014 | 54.04 | 54.22 | 53.62 | 53.94 | 19,764,028 | -0.20(-0.36%) |
Dec 10, 2014 | 54.50 | 54.58 | 53.92 | 54.14 | 25,267,668 | -0.63(-1.15%) |
Dec 09, 2014 | 54.47 | 54.81 | 54.41 | 54.76 | 15,909,280 | -0.03(-0.06%) |
Dec 08, 2014 | 54.97 | 55.01 | 54.70 | 54.79 | 11,102,526 | -0.28(-0.51%) |
Dec 05, 2014 | 55.04 | 55.12 | 55.03 | 55.07 | 8,588,097 | -0.04(-0.08%) |
Dec 04, 2014 | 55.11 | 55.19 | 55.07 | 55.12 | 7,512,738 | -0.04(-0.07%) |
Dec 03, 2014 | 55.08 | 55.20 | 55.01 | 55.15 | 12,506,471 | +0.09(+0.17%) |
Dec 02, 2014 | 54.92 | 55.08 | 54.81 | 55.06 | 11,185,205 | +0.30(+0.55%) |
Dec 01, 2014 | 55.29 | 55.29 | 54.73 | 54.76 | 20,386,256 | -0.56(-1.01%) |
Nov 28, 2014 | 55.60 | 55.64 | 55.27 | 55.32 | 8,715,054 | -0.53(-0.96%) |
Nov 26, 2014 | 55.82 | 55.85 | 55.85 | 55.85 | 5,033,666 | +0.07(+0.13%) |
Nov 25, 2014 | 55.67 | 55.82 | 55.64 | 55.78 | 8,036,348 | +0.09(+0.16%) |
Nov 24, 2014 | 55.77 | 55.81 | 55.62 | 55.69 | 7,526,717 | -0.01(-0.01%) |
Nov 21, 2014 | 55.62 | 55.85 | 55.56 | 55.70 | 13,150,365 | +0.30(+0.55%) |
Nov 20, 2014 | 55.24 | 55.42 | 55.19 | 55.39 | 5,373,681 | +0.01(+0.01%) |
Nov 19, 2014 | 55.30 | 55.40 | 55.16 | 55.39 | 12,739,123 | -0.01(-0.02%) |
Nov 18, 2014 | 55.49 | 55.58 | 55.39 | 55.40 | 8,610,740 | -0.11(-0.20%) |
Nov 17, 2014 | 55.56 | 55.65 | 55.45 | 55.51 | 8,588,607 | -0.01(-0.01%) |
Nov 14, 2014 | 55.73 | 55.81 | 55.49 | 55.52 | 12,960,934 | -0.28(-0.50%) |
Nov 13, 2014 | 56.08 | 56.08 | 55.72 | 55.79 | 8,370,471 | -0.23(-0.41%) |
Nov 12, 2014 | 56.14 | 56.16 | 56.01 | 56.02 | 5,302,453 | -0.18(-0.32%) |
Nov 11, 2014 | 56.08 | 56.23 | 56.00 | 56.21 | 4,498,241 | +0.13(+0.23%) |
Nov 10, 2014 | 56.04 | 56.10 | 56.02 | 56.08 | 4,415,495 | +0.02(+0.04%) |
Nov 07, 2014 | 56.00 | 56.08 | 55.93 | 56.06 | 5,693,522 | +0.05(+0.10%) |
Nov 06, 2014 | 55.90 | 56.01 | 55.89 | 56.00 | 6,173,521 | +0.15(+0.26%) |
Nov 05, 2014 | 55.95 | 55.96 | 55.79 | 55.85 | 7,246,954 | -0.01(-0.02%) |
Nov 04, 2014 | 56.02 | 56.02 | 55.82 | 55.87 | 9,696,399 | -0.18(-0.31%) |