Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 50.94 | 53.88 | 50.43 | 53.26 | 5,400,012 | +1.69(+3.28%) |
Jan 29, 2015 | 51.85 | 52.03 | 50.92 | 51.57 | 3,560,602 | -0.01(-0.01%) |
Jan 28, 2015 | 53.21 | 53.45 | 51.44 | 51.58 | 1,959,884 | -1.25(-2.37%) |
Jan 27, 2015 | 51.78 | 53.27 | 51.69 | 52.83 | 1,768,065 | +0.41(+0.79%) |
Jan 26, 2015 | 52.09 | 52.72 | 51.66 | 52.42 | 2,138,018 | +0.47(+0.91%) |
Jan 23, 2015 | 53.70 | 53.80 | 51.91 | 51.94 | 3,820,468 | -2.51(-4.61%) |
Jan 22, 2015 | 53.97 | 54.54 | 53.48 | 54.45 | 2,292,910 | +0.92(+1.73%) |
Jan 21, 2015 | 52.22 | 53.62 | 51.39 | 53.53 | 2,586,432 | +1.04(+1.99%) |
Jan 20, 2015 | 53.58 | 53.79 | 52.07 | 52.49 | 3,293,160 | -0.91(-1.70%) |
Jan 16, 2015 | 52.24 | 53.53 | 52.10 | 53.39 | 3,002,274 | +0.95(+1.82%) |
Jan 15, 2015 | 53.58 | 53.64 | 52.40 | 52.44 | 3,244,745 | -0.74(-1.38%) |
Jan 14, 2015 | 53.02 | 53.31 | 51.98 | 53.18 | 2,780,516 | -0.72(-1.34%) |
Jan 13, 2015 | 55.06 | 55.46 | 53.19 | 53.90 | 2,548,909 | -0.63(-1.16%) |
Jan 12, 2015 | 55.77 | 55.89 | 54.24 | 54.53 | 2,259,848 | -1.40(-2.50%) |
Jan 09, 2015 | 56.89 | 57.02 | 55.48 | 55.93 | 1,545,403 | -0.66(-1.17%) |
Jan 08, 2015 | 55.53 | 56.60 | 55.23 | 56.59 | 3,065,257 | +1.70(+3.09%) |
Jan 07, 2015 | 55.73 | 55.76 | 54.72 | 54.89 | 2,223,144 | -0.35(-0.64%) |
Jan 06, 2015 | 55.42 | 55.93 | 54.59 | 55.24 | 1,993,350 | -0.23(-0.42%) |
Jan 05, 2015 | 56.85 | 56.91 | 55.39 | 55.48 | 2,801,179 | -1.98(-3.45%) |
Jan 02, 2015 | 57.12 | 57.60 | 56.82 | 57.46 | 2,084,823 | +0.47(+0.82%) |
Dec 31, 2014 | 57.55 | 56.99 | 56.99 | 56.99 | 1,360,310 | -0.54(-0.94%) |
Dec 30, 2014 | 57.32 | 57.77 | 57.02 | 57.53 | 1,216,675 | +0.17(+0.30%) |
Dec 29, 2014 | 57.62 | 58.01 | 57.14 | 57.36 | 1,227,478 | -0.30(-0.52%) |
Dec 26, 2014 | 57.43 | 58.11 | 57.38 | 57.66 | 813,943 | -0.04(-0.07%) |
Dec 24, 2014 | 57.88 | 57.70 | 57.70 | 57.70 | 573,673 | +0.03(+0.05%) |
Dec 23, 2014 | 57.82 | 58.11 | 57.44 | 57.67 | 2,005,411 | +0.20(+0.35%) |
Dec 22, 2014 | 56.81 | 57.47 | 56.50 | 57.47 | 1,857,200 | +0.66(+1.16%) |
Dec 19, 2014 | 56.50 | 57.05 | 56.16 | 56.81 | 3,177,986 | +0.62(+1.11%) |
Dec 18, 2014 | 55.29 | 56.20 | 54.88 | 56.18 | 2,327,046 | +1.41(+2.58%) |
Dec 17, 2014 | 54.15 | 54.90 | 53.87 | 54.77 | 4,270,771 | +1.00(+1.86%) |
Dec 16, 2014 | 53.78 | 55.26 | 53.39 | 53.77 | 3,191,317 | -0.36(-0.67%) |
Dec 15, 2014 | 54.95 | 55.48 | 54.11 | 54.13 | 3,873,393 | -0.38(-0.70%) |
Dec 12, 2014 | 56.26 | 56.31 | 54.38 | 54.51 | 3,521,277 | -2.37(-4.16%) |
Dec 11, 2014 | 57.08 | 58.04 | 56.69 | 56.88 | 2,362,313 | +0.19(+0.33%) |
Dec 10, 2014 | 59.22 | 59.25 | 56.30 | 56.69 | 2,980,083 | -2.69(-4.53%) |
Dec 09, 2014 | 58.79 | 59.44 | 58.21 | 59.38 | 2,138,377 | -0.12(-0.20%) |
Dec 08, 2014 | 60.42 | 60.74 | 59.23 | 59.50 | 2,630,907 | -0.67(-1.11%) |
Dec 05, 2014 | 61.23 | 61.37 | 59.88 | 60.17 | 3,370,778 | -2.03(-3.26%) |
Dec 04, 2014 | 62.78 | 62.92 | 61.86 | 62.19 | 2,079,309 | -0.84(-1.34%) |
Dec 03, 2014 | 62.34 | 63.22 | 62.10 | 63.04 | 1,881,159 | +0.52(+0.82%) |
Dec 02, 2014 | 61.77 | 62.63 | 61.39 | 62.52 | 1,691,827 | +1.12(+1.83%) |
Dec 01, 2014 | 62.02 | 62.02 | 60.81 | 61.40 | 1,942,423 | -0.57(-0.92%) |
Nov 28, 2014 | 64.20 | 64.20 | 61.81 | 61.97 | 1,622,232 | -2.87(-4.43%) |
Nov 26, 2014 | 64.63 | 64.84 | 64.84 | 64.84 | 859,049 | +0.27(+0.42%) |
Nov 25, 2014 | 64.92 | 65.47 | 64.49 | 64.57 | 1,215,280 | -0.66(-1.01%) |
Nov 24, 2014 | 65.69 | 65.73 | 64.85 | 65.23 | 2,106,172 | -0.43(-0.65%) |
Nov 21, 2014 | 65.21 | 66.46 | 65.21 | 65.65 | 2,425,693 | +1.38(+2.15%) |
Nov 20, 2014 | 63.51 | 64.27 | 63.35 | 64.27 | 1,632,746 | +0.55(+0.86%) |
Nov 19, 2014 | 63.85 | 63.93 | 63.29 | 63.73 | 1,973,948 | -0.16(-0.26%) |
Nov 18, 2014 | 62.85 | 63.96 | 62.55 | 63.89 | 1,273,068 | +1.15(+1.83%) |
Nov 17, 2014 | 62.64 | 62.84 | 62.48 | 62.74 | 870,895 | -0.17(-0.27%) |
Nov 14, 2014 | 62.69 | 62.93 | 62.37 | 62.91 | 968,264 | +0.46(+0.73%) |
Nov 13, 2014 | 62.99 | 62.99 | 62.08 | 62.45 | 986,661 | -0.37(-0.58%) |
Nov 12, 2014 | 62.90 | 63.05 | 62.34 | 62.82 | 1,688,057 | -0.20(-0.32%) |
Nov 11, 2014 | 62.60 | 63.22 | 62.36 | 63.02 | 1,895,933 | +0.37(+0.58%) |
Nov 10, 2014 | 61.57 | 62.75 | 61.51 | 62.66 | 3,523,032 | +1.02(+1.66%) |
Nov 07, 2014 | 61.60 | 61.64 | 60.71 | 61.63 | 2,419,224 | +0.01(+0.01%) |
Nov 06, 2014 | 61.45 | 62.51 | 60.98 | 61.63 | 2,132,820 | +0.31(+0.51%) |
Nov 05, 2014 | 60.55 | 61.48 | 60.52 | 61.31 | 1,506,019 | +1.14(+1.89%) |
Nov 04, 2014 | 61.63 | 61.74 | 59.79 | 60.18 | 3,494,971 | -1.13(-1.84%) |