Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 50.68 | 50.72 | 49.10 | 49.17 | 4,488,144 | -2.31(-4.49%) |
Jan 29, 2015 | 50.25 | 52.02 | 49.94 | 51.48 | 4,358,989 | +1.84(+3.71%) |
Jan 28, 2015 | 49.90 | 50.20 | 48.78 | 49.64 | 5,349,710 | -0.16(-0.32%) |
Jan 27, 2015 | 51.03 | 51.06 | 49.26 | 49.80 | 5,248,425 | -1.88(-3.64%) |
Jan 26, 2015 | 51.65 | 52.12 | 51.53 | 51.68 | 2,495,628 | -0.12(-0.23%) |
Jan 23, 2015 | 52.69 | 52.82 | 51.79 | 51.80 | 2,595,341 | -0.49(-0.94%) |
Jan 22, 2015 | 51.32 | 52.46 | 51.14 | 52.29 | 2,101,272 | +1.28(+2.52%) |
Jan 21, 2015 | 50.18 | 51.11 | 49.99 | 51.01 | 1,750,359 | +0.52(+1.03%) |
Jan 20, 2015 | 50.36 | 50.66 | 49.85 | 50.49 | 1,581,880 | +0.13(+0.25%) |
Jan 16, 2015 | 49.83 | 50.36 | 50.36 | 50.36 | 1,703,506 | +0.45(+0.89%) |
Jan 15, 2015 | 50.81 | 51.06 | 49.89 | 49.92 | 3,231,879 | -0.68(-1.34%) |
Jan 14, 2015 | 50.80 | 50.80 | 49.53 | 50.59 | 2,424,943 | -0.56(-1.09%) |
Jan 13, 2015 | 51.89 | 52.54 | 50.79 | 51.15 | 2,396,374 | -0.37(-0.73%) |
Jan 12, 2015 | 51.85 | 51.85 | 51.19 | 51.53 | 1,976,702 | -0.11(-0.22%) |
Jan 09, 2015 | 52.95 | 53.02 | 51.45 | 51.64 | 1,231,370 | -1.06(-2.01%) |
Jan 08, 2015 | 52.15 | 52.77 | 52.15 | 52.70 | 1,481,179 | +1.08(+2.08%) |
Jan 07, 2015 | 51.24 | 51.62 | 50.89 | 51.62 | 1,272,001 | +0.84(+1.65%) |
Jan 06, 2015 | 51.61 | 51.61 | 50.03 | 50.79 | 2,201,561 | -0.61(-1.19%) |
Jan 05, 2015 | 51.87 | 51.96 | 51.15 | 51.40 | 1,902,440 | -1.03(-1.96%) |
Jan 02, 2015 | 52.52 | 53.06 | 51.71 | 52.43 | 1,272,660 | -0.10(-0.18%) |
Dec 31, 2014 | 52.91 | 52.52 | 52.52 | 52.52 | 1,246,477 | -0.33(-0.63%) |
Dec 30, 2014 | 52.90 | 53.03 | 52.55 | 52.86 | 818,282 | -0.02(-0.05%) |
Dec 29, 2014 | 52.31 | 53.27 | 52.19 | 52.88 | 1,063,182 | +0.46(+0.88%) |
Dec 26, 2014 | 52.47 | 52.79 | 52.31 | 52.42 | 750,002 | +0.18(+0.34%) |
Dec 24, 2014 | 52.48 | 52.24 | 52.24 | 52.24 | 390,520 | -0.03(-0.06%) |
Dec 23, 2014 | 52.22 | 52.79 | 52.13 | 52.28 | 1,339,932 | +0.23(+0.44%) |
Dec 22, 2014 | 51.93 | 52.06 | 51.57 | 52.04 | 1,398,670 | +0.41(+0.80%) |
Dec 19, 2014 | 51.51 | 52.02 | 51.16 | 51.63 | 3,117,190 | +0.29(+0.56%) |
Dec 18, 2014 | 50.76 | 51.36 | 50.27 | 51.34 | 2,222,771 | +1.16(+2.30%) |
Dec 17, 2014 | 50.17 | 50.32 | 49.08 | 50.19 | 3,335,684 | +0.22(+0.45%) |
Dec 16, 2014 | 51.35 | 51.67 | 49.80 | 49.96 | 5,763,820 | -2.91(-5.50%) |
Dec 15, 2014 | 53.29 | 53.83 | 52.73 | 52.87 | 1,665,611 | -0.06(-0.11%) |
Dec 12, 2014 | 53.14 | 53.81 | 52.93 | 52.93 | 1,885,133 | -0.55(-1.04%) |
Dec 11, 2014 | 53.87 | 54.57 | 53.35 | 53.48 | 1,755,256 | -0.14(-0.27%) |
Dec 10, 2014 | 54.52 | 54.88 | 53.54 | 53.63 | 1,649,633 | -1.10(-2.02%) |
Dec 09, 2014 | 54.41 | 54.95 | 53.83 | 54.73 | 1,877,720 | -0.10(-0.19%) |
Dec 08, 2014 | 55.54 | 55.67 | 54.78 | 54.83 | 1,685,878 | -0.84(-1.51%) |
Dec 05, 2014 | 55.35 | 55.78 | 55.19 | 55.67 | 1,501,321 | +0.37(+0.66%) |
Dec 04, 2014 | 54.62 | 55.31 | 54.32 | 55.31 | 1,916,924 | +0.44(+0.80%) |
Dec 03, 2014 | 54.19 | 55.24 | 54.19 | 54.87 | 1,428,319 | +0.29(+0.52%) |
Dec 02, 2014 | 54.63 | 55.28 | 54.53 | 54.59 | 1,056,733 | +0.03(+0.06%) |
Dec 01, 2014 | 55.31 | 55.44 | 54.50 | 54.55 | 1,457,885 | -0.75(-1.35%) |
Nov 28, 2014 | 54.36 | 55.51 | 54.36 | 55.30 | 1,166,182 | +1.10(+2.04%) |
Nov 26, 2014 | 54.90 | 54.20 | 54.20 | 54.20 | 1,664,117 | -0.64(-1.17%) |
Nov 25, 2014 | 55.30 | 55.59 | 54.79 | 54.84 | 1,555,512 | -0.15(-0.27%) |
Nov 24, 2014 | 54.80 | 55.38 | 54.72 | 54.99 | 1,912,430 | +0.50(+0.92%) |
Nov 21, 2014 | 55.51 | 55.67 | 54.46 | 54.49 | 2,264,694 | -0.56(-1.01%) |
Nov 20, 2014 | 54.59 | 55.49 | 54.49 | 55.05 | 1,168,943 | +0.13(+0.23%) |
Nov 19, 2014 | 54.45 | 55.05 | 54.36 | 54.92 | 1,295,544 | +0.31(+0.57%) |
Nov 18, 2014 | 54.40 | 54.74 | 54.20 | 54.61 | 1,267,556 | +0.13(+0.25%) |
Nov 17, 2014 | 54.17 | 54.50 | 54.10 | 54.48 | 1,386,252 | +0.19(+0.35%) |
Nov 14, 2014 | 55.02 | 55.06 | 54.20 | 54.28 | 2,549,038 | +0.60(+1.11%) |
Nov 13, 2014 | 53.32 | 53.74 | 53.23 | 53.69 | 1,460,225 | +0.43(+0.80%) |
Nov 12, 2014 | 52.73 | 53.51 | 52.67 | 53.26 | 1,380,577 | +0.30(+0.57%) |
Nov 11, 2014 | 52.78 | 53.48 | 52.76 | 52.96 | 1,258,391 | +0.20(+0.38%) |
Nov 10, 2014 | 52.40 | 52.90 | 52.23 | 52.76 | 1,169,315 | +0.35(+0.67%) |
Nov 07, 2014 | 52.04 | 52.61 | 51.91 | 52.41 | 1,583,486 | +0.26(+0.50%) |
Nov 06, 2014 | 51.17 | 52.44 | 51.09 | 52.15 | 2,080,846 | +1.07(+2.10%) |
Nov 05, 2014 | 51.27 | 51.30 | 50.82 | 51.08 | 2,217,755 | +0.20(+0.39%) |
Nov 04, 2014 | 51.61 | 51.67 | 50.86 | 50.88 | 2,057,629 | -0.93(-1.79%) |