Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 56.76 | 57.15 | 56.17 | 56.38 | 1,005,309 | -0.64(-1.12%) |
Jan 29, 2015 | 56.66 | 57.15 | 55.60 | 57.02 | 596,442 | +0.57(+1.01%) |
Jan 28, 2015 | 57.24 | 57.75 | 56.27 | 56.45 | 547,793 | -0.80(-1.40%) |
Jan 27, 2015 | 57.21 | 57.59 | 57.03 | 57.25 | 792,359 | -0.16(-0.28%) |
Jan 26, 2015 | 57.37 | 57.74 | 56.79 | 57.41 | 534,529 | -0.10(-0.17%) |
Jan 23, 2015 | 57.25 | 57.74 | 56.98 | 57.51 | 643,994 | +0.46(+0.81%) |
Jan 22, 2015 | 57.11 | 57.46 | 56.76 | 57.05 | 735,607 | +0.02(+0.04%) |
Jan 21, 2015 | 56.58 | 57.10 | 56.03 | 57.03 | 750,028 | +0.42(+0.74%) |
Jan 20, 2015 | 55.89 | 56.63 | 55.45 | 56.61 | 987,860 | +0.85(+1.52%) |
Jan 16, 2015 | 54.81 | 55.79 | 54.81 | 55.76 | 629,582 | +1.03(+1.88%) |
Jan 15, 2015 | 55.13 | 54.36 | 54.73 | 436,404 | +0.28(+0.51%) | |
Jan 14, 2015 | 53.44 | 54.55 | 53.39 | 54.45 | 564,529 | +0.70(+1.30%) |
Jan 13, 2015 | 53.75 | 620,361 | +0.25(+0.47%) | |||
Jan 12, 2015 | 53.57 | 53.65 | 52.93 | 53.50 | 557,515 | +0.04(+0.07%) |
Jan 09, 2015 | 54.07 | 54.26 | 53.24 | 53.46 | 468,798 | -0.61(-1.13%) |
Jan 08, 2015 | 53.97 | 54.35 | 53.79 | 54.07 | 838,349 | +0.25(+0.46%) |
Jan 07, 2015 | 53.51 | 53.99 | 53.02 | 53.82 | 836,364 | +0.69(+1.30%) |
Jan 06, 2015 | 53.63 | 54.17 | 52.84 | 53.13 | 1,075,019 | -0.32(-0.60%) |
Jan 05, 2015 | 54.37 | 54.47 | 53.17 | 53.45 | 608,891 | -1.18(-2.16%) |
Jan 02, 2015 | 54.56 | 54.87 | 54.00 | 54.63 | 563,718 | +0.12(+0.22%) |
Dec 31, 2014 | 54.51 | 54.51 | 54.51 | 0 | -1.18(-2.12%) | |
Dec 30, 2014 | 56.36 | 56.37 | 55.67 | 55.69 | 677,865 | -0.85(-1.50%) |
Dec 29, 2014 | 55.06 | 56.67 | 55.00 | 56.54 | 767,246 | +1.59(+2.89%) |
Dec 26, 2014 | 54.19 | 55.22 | 53.96 | 54.95 | 562,829 | +0.94(+1.74%) |
Dec 24, 2014 | 54.01 | 54.01 | 54.01 | 0 | +1.29(+2.45%) | |
Dec 23, 2014 | 52.78 | 53.10 | 52.51 | 52.72 | 458,478 | +0.22(+0.42%) |
Dec 22, 2014 | 52.45 | 52.57 | 51.91 | 52.50 | 463,378 | +0.31(+0.59%) |
Dec 19, 2014 | 52.61 | 52.62 | 52.03 | 52.19 | 1,297,084 | -0.06(-0.11%) |
Dec 18, 2014 | 51.59 | 52.25 | 51.49 | 52.25 | 860,743 | +0.99(+1.93%) |
Dec 17, 2014 | 50.61 | 51.34 | 50.28 | 51.26 | 787,681 | +0.84(+1.67%) |
Dec 16, 2014 | 51.01 | 50.42 | 1,423,070 | -0.23(-0.45%) | ||
Dec 15, 2014 | 51.27 | 51.50 | 50.53 | 50.65 | 1,105,970 | -0.53(-1.04%) |
Dec 12, 2014 | 52.20 | 52.48 | 51.16 | 51.18 | 1,053,585 | -1.43(-2.72%) |
Dec 11, 2014 | 52.39 | 53.26 | 52.31 | 52.61 | 571,588 | +0.22(+0.42%) |
Dec 10, 2014 | 53.57 | 53.63 | 52.37 | 52.39 | 660,257 | -1.19(-2.22%) |
Dec 09, 2014 | 52.69 | 53.60 | 52.60 | 53.58 | 1,400,238 | +0.61(+1.15%) |
Dec 08, 2014 | 53.25 | 53.76 | 52.74 | 52.97 | 839,091 | -0.39(-0.73%) |
Dec 05, 2014 | 53.31 | 53.56 | 53.11 | 53.36 | 680,823 | -0.27(-0.50%) |
Dec 04, 2014 | 53.70 | 53.78 | 53.14 | 53.63 | 1,351,396 | +0.01(+0.02%) |
Dec 03, 2014 | 53.13 | 53.66 | 53.05 | 53.62 | 1,453,531 | +0.52(+0.98%) |
Dec 02, 2014 | 52.48 | 53.13 | 52.21 | 53.10 | 2,104,172 | +0.72(+1.37%) |
Dec 01, 2014 | 52.29 | 52.63 | 51.79 | 52.38 | 1,155,726 | +0.07(+0.13%) |
Nov 28, 2014 | 51.98 | 52.66 | 51.98 | 52.31 | 433,079 | +0.19(+0.36%) |
Nov 26, 2014 | 52.12 | 52.12 | 52.12 | 0 | +0.20(+0.39%) | |
Nov 25, 2014 | 51.74 | 52.03 | 51.54 | 51.92 | 847,203 | +0.35(+0.68%) |
Nov 24, 2014 | 51.84 | 52.00 | 51.42 | 51.57 | 718,621 | -0.34(-0.65%) |
Nov 21, 2014 | 51.80 | 52.09 | 51.65 | 51.91 | 1,030,271 | +0.54(+1.05%) |
Nov 20, 2014 | 51.26 | 51.47 | 51.02 | 51.37 | 603,328 | -0.03(-0.06%) |
Nov 19, 2014 | 51.75 | 51.96 | 51.34 | 51.40 | 1,367,922 | -0.40(-0.77%) |
Nov 18, 2014 | 52.23 | 52.34 | 51.67 | 51.80 | 1,106,650 | -0.43(-0.82%) |
Nov 17, 2014 | 51.48 | 52.33 | 51.32 | 52.23 | 1,291,891 | +0.78(+1.52%) |
Nov 14, 2014 | 51.54 | 51.72 | 51.16 | 51.45 | 1,433,291 | -0.20(-0.39%) |
Nov 13, 2014 | 52.12 | 52.47 | 51.54 | 51.65 | 871,080 | -0.47(-0.90%) |
Nov 12, 2014 | 52.33 | 52.33 | 51.68 | 52.12 | 1,439,013 | -1.15(-2.16%) |
Nov 11, 2014 | 54.18 | 54.28 | 53.11 | 53.27 | 1,002,983 | -1.04(-1.91%) |
Nov 10, 2014 | 54.30 | 55.41 | 54.16 | 54.31 | 1,266,661 | -0.62(-1.13%) |
Nov 07, 2014 | 54.79 | 55.13 | 54.55 | 54.93 | 697,456 | +0.16(+0.29%) |
Nov 06, 2014 | 55.15 | 55.59 | 54.25 | 54.77 | 813,576 | -0.39(-0.71%) |
Nov 05, 2014 | 54.14 | 55.29 | 53.88 | 55.16 | 930,844 | +1.29(+2.39%) |
Nov 04, 2014 | 54.03 | 54.38 | 53.65 | 53.87 | 631,911 | -0.13(-0.24%) |