Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 55.34 | 55.65 | 54.66 | 54.86 | 367,928 | -0.82(-1.47%) |
Jan 29, 2015 | 55.58 | 55.92 | 55.23 | 55.68 | 306,917 | +0.00(+0.00%) |
Jan 28, 2015 | 56.50 | 56.54 | 55.68 | 55.68 | 388,997 | -0.61(-1.09%) |
Jan 27, 2015 | 56.16 | 56.55 | 55.64 | 56.30 | 228,980 | -0.31(-0.55%) |
Jan 26, 2015 | 56.46 | 56.80 | 56.18 | 56.61 | 367,407 | +0.03(+0.05%) |
Jan 23, 2015 | 56.74 | 57.07 | 56.37 | 56.58 | 246,852 | -0.12(-0.21%) |
Jan 22, 2015 | 55.45 | 57.19 | 55.04 | 56.70 | 386,701 | +1.51(+2.74%) |
Jan 21, 2015 | 54.80 | 55.66 | 54.52 | 55.18 | 344,186 | +0.20(+0.37%) |
Jan 20, 2015 | 54.70 | 55.46 | 54.28 | 54.98 | 382,063 | +0.29(+0.53%) |
Jan 16, 2015 | 54.77 | 54.69 | 54.69 | 54.69 | 419,106 | -0.25(-0.46%) |
Jan 15, 2015 | 55.76 | 56.02 | 54.92 | 54.94 | 414,277 | -0.79(-1.42%) |
Jan 14, 2015 | 55.74 | 56.26 | 55.28 | 55.73 | 372,828 | -0.59(-1.04%) |
Jan 13, 2015 | 57.26 | 57.73 | 56.15 | 56.32 | 219,098 | -0.26(-0.47%) |
Jan 12, 2015 | 57.20 | 57.46 | 56.45 | 56.58 | 202,903 | -0.53(-0.92%) |
Jan 09, 2015 | 57.65 | 57.65 | 56.63 | 57.11 | 332,009 | -0.33(-0.58%) |
Jan 08, 2015 | 56.74 | 57.70 | 56.70 | 57.44 | 505,321 | +1.18(+2.10%) |
Jan 07, 2015 | 55.97 | 56.44 | 55.66 | 56.26 | 424,728 | +0.77(+1.39%) |
Jan 06, 2015 | 56.96 | 56.96 | 54.97 | 55.49 | 851,195 | -1.23(-2.17%) |
Jan 05, 2015 | 57.61 | 57.63 | 56.26 | 56.72 | 465,504 | -1.37(-2.35%) |
Jan 02, 2015 | 59.00 | 59.00 | 57.30 | 58.08 | 319,359 | -0.63(-1.08%) |
Dec 31, 2014 | 59.04 | 58.72 | 58.72 | 58.72 | 452,433 | -0.06(-0.10%) |
Dec 30, 2014 | 58.87 | 59.29 | 58.51 | 58.77 | 398,445 | -0.34(-0.58%) |
Dec 29, 2014 | 58.91 | 59.46 | 58.55 | 59.11 | 445,542 | +0.18(+0.30%) |
Dec 26, 2014 | 59.22 | 59.46 | 58.91 | 58.94 | 77,426 | -0.08(-0.13%) |
Dec 24, 2014 | 58.48 | 59.02 | 59.02 | 59.02 | 142,231 | +0.55(+0.93%) |
Dec 23, 2014 | 58.43 | 59.35 | 58.30 | 58.47 | 476,506 | +0.15(+0.25%) |
Dec 22, 2014 | 58.29 | 58.98 | 58.22 | 58.32 | 330,708 | +0.06(+0.10%) |
Dec 19, 2014 | 58.17 | 58.54 | 57.76 | 58.27 | 410,501 | +0.41(+0.71%) |
Dec 18, 2014 | 58.32 | 58.46 | 57.44 | 57.86 | 448,028 | +0.95(+1.66%) |
Dec 17, 2014 | 55.65 | 57.08 | 55.23 | 56.91 | 303,317 | +1.31(+2.35%) |
Dec 16, 2014 | 55.86 | 57.06 | 55.58 | 55.60 | 335,060 | -0.46(-0.82%) |
Dec 15, 2014 | 56.48 | 57.15 | 55.64 | 56.06 | 307,152 | -0.18(-0.31%) |
Dec 12, 2014 | 57.15 | 57.38 | 56.21 | 56.24 | 324,099 | -0.43(-0.76%) |
Dec 11, 2014 | 56.84 | 57.76 | 56.54 | 56.67 | 183,523 | -0.07(-0.12%) |
Dec 10, 2014 | 57.79 | 58.14 | 56.46 | 56.74 | 218,849 | -1.19(-2.05%) |
Dec 09, 2014 | 57.58 | 58.34 | 57.15 | 57.93 | 385,808 | -0.47(-0.80%) |
Dec 08, 2014 | 58.72 | 59.16 | 58.05 | 58.39 | 506,954 | -0.09(-0.15%) |
Dec 05, 2014 | 57.48 | 58.85 | 57.47 | 58.48 | 658,575 | +1.12(+1.96%) |
Dec 04, 2014 | 56.78 | 57.53 | 56.57 | 57.36 | 440,681 | +0.60(+1.07%) |
Dec 03, 2014 | 56.30 | 57.01 | 56.09 | 56.75 | 322,262 | +0.40(+0.71%) |
Dec 02, 2014 | 56.60 | 57.19 | 56.36 | 56.36 | 274,710 | -0.08(-0.14%) |
Dec 01, 2014 | 57.21 | 57.41 | 56.40 | 56.43 | 362,326 | -1.03(-1.80%) |
Nov 28, 2014 | 57.41 | 57.71 | 57.22 | 57.47 | 273,044 | +0.29(+0.51%) |
Nov 26, 2014 | 57.39 | 57.17 | 57.17 | 57.17 | 266,312 | -0.33(-0.58%) |
Nov 25, 2014 | 57.70 | 57.80 | 57.27 | 57.51 | 191,510 | +0.04(+0.07%) |
Nov 24, 2014 | 57.61 | 58.00 | 57.45 | 57.47 | 430,432 | -0.08(-0.14%) |
Nov 21, 2014 | 57.47 | 57.64 | 57.24 | 57.54 | 259,466 | +0.74(+1.30%) |
Nov 20, 2014 | 56.38 | 57.00 | 56.09 | 56.80 | 297,699 | +0.03(+0.05%) |
Nov 19, 2014 | 56.98 | 56.98 | 56.27 | 56.77 | 219,661 | -0.29(-0.51%) |
Nov 18, 2014 | 56.64 | 57.37 | 56.55 | 57.07 | 231,389 | +0.51(+0.90%) |
Nov 17, 2014 | 57.22 | 57.28 | 56.56 | 56.56 | 206,404 | -0.73(-1.28%) |
Nov 14, 2014 | 57.41 | 57.94 | 57.03 | 57.29 | 461,907 | -0.03(-0.05%) |
Nov 13, 2014 | 57.32 | 57.73 | 57.06 | 57.32 | 1,046,241 | +0.14(+0.24%) |
Nov 12, 2014 | 56.67 | 57.57 | 56.52 | 57.18 | 476,842 | +0.24(+0.43%) |
Nov 11, 2014 | 56.13 | 57.20 | 55.96 | 56.94 | 306,705 | +0.97(+1.72%) |
Nov 10, 2014 | 56.05 | 56.38 | 55.64 | 55.97 | 346,961 | -0.13(-0.23%) |
Nov 07, 2014 | 56.57 | 56.57 | 55.85 | 56.10 | 259,394 | -0.35(-0.62%) |
Nov 06, 2014 | 56.35 | 56.54 | 55.87 | 56.45 | 332,342 | +0.24(+0.43%) |
Nov 05, 2014 | 56.35 | 56.38 | 55.65 | 56.21 | 225,755 | +0.05(+0.09%) |
Nov 04, 2014 | 57.18 | 57.18 | 55.47 | 56.16 | 867,555 | -1.18(-2.06%) |