Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 51.35 | 54.31 | 50.84 | 53.69 | 5,357,141 | +1.70(+3.28%) |
Jan 29, 2015 | 52.27 | 52.44 | 51.33 | 51.98 | 3,532,334 | -0.01(-0.01%) |
Jan 28, 2015 | 53.63 | 53.88 | 51.85 | 51.99 | 1,944,324 | -1.26(-2.37%) |
Jan 27, 2015 | 52.19 | 53.69 | 52.10 | 53.25 | 1,754,028 | +0.42(+0.79%) |
Jan 26, 2015 | 52.50 | 53.14 | 52.07 | 52.84 | 2,121,044 | +0.48(+0.91%) |
Jan 23, 2015 | 54.12 | 54.23 | 52.33 | 52.36 | 3,790,137 | -2.53(-4.61%) |
Jan 22, 2015 | 54.41 | 54.98 | 53.91 | 54.89 | 2,274,706 | +0.93(+1.73%) |
Jan 21, 2015 | 52.63 | 54.05 | 51.80 | 53.96 | 2,565,898 | +1.05(+1.99%) |
Jan 20, 2015 | 54.01 | 54.22 | 52.49 | 52.91 | 3,267,015 | -0.92(-1.70%) |
Jan 16, 2015 | 52.66 | 53.96 | 52.52 | 53.82 | 2,978,439 | +0.96(+1.82%) |
Jan 15, 2015 | 54.01 | 54.07 | 52.82 | 52.86 | 3,218,985 | -0.74(-1.38%) |
Jan 14, 2015 | 53.44 | 53.74 | 52.40 | 53.60 | 2,758,441 | -0.73(-1.34%) |
Jan 13, 2015 | 55.50 | 55.90 | 53.62 | 54.33 | 2,528,673 | -0.64(-1.16%) |
Jan 12, 2015 | 56.22 | 56.34 | 54.67 | 54.97 | 2,241,907 | -1.41(-2.50%) |
Jan 09, 2015 | 57.34 | 57.48 | 55.93 | 56.37 | 1,533,134 | -0.67(-1.17%) |
Jan 08, 2015 | 55.97 | 57.05 | 55.67 | 57.04 | 3,040,922 | +1.71(+3.09%) |
Jan 07, 2015 | 56.18 | 56.21 | 55.16 | 55.33 | 2,205,494 | -0.36(-0.64%) |
Jan 06, 2015 | 55.86 | 56.38 | 55.03 | 55.69 | 1,977,524 | -0.23(-0.42%) |
Jan 05, 2015 | 57.31 | 57.37 | 55.83 | 55.92 | 2,778,940 | -2.00(-3.45%) |
Jan 02, 2015 | 57.58 | 58.06 | 57.28 | 57.92 | 2,068,272 | +0.47(+0.82%) |
Dec 31, 2014 | 58.01 | 57.45 | 57.45 | 57.45 | 1,349,511 | -0.55(-0.94%) |
Dec 30, 2014 | 57.78 | 58.23 | 57.47 | 57.99 | 1,207,016 | +0.17(+0.30%) |
Dec 29, 2014 | 58.08 | 58.47 | 57.60 | 57.82 | 1,217,733 | -0.30(-0.52%) |
Dec 26, 2014 | 57.89 | 58.57 | 57.84 | 58.12 | 807,481 | -0.04(-0.07%) |
Dec 24, 2014 | 58.34 | 58.16 | 58.16 | 58.16 | 569,118 | +0.03(+0.05%) |
Dec 23, 2014 | 58.28 | 58.57 | 57.90 | 58.13 | 1,989,490 | +0.20(+0.35%) |
Dec 22, 2014 | 57.26 | 57.93 | 56.95 | 57.93 | 1,842,456 | +0.67(+1.16%) |
Dec 19, 2014 | 56.95 | 57.51 | 56.61 | 57.26 | 3,152,756 | +0.63(+1.11%) |
Dec 18, 2014 | 55.73 | 56.65 | 55.32 | 56.63 | 2,308,572 | +1.42(+2.58%) |
Dec 17, 2014 | 54.58 | 55.34 | 54.30 | 55.21 | 4,236,865 | +1.01(+1.86%) |
Dec 16, 2014 | 54.21 | 55.70 | 53.81 | 54.20 | 3,165,982 | -0.36(-0.67%) |
Dec 15, 2014 | 55.39 | 55.93 | 54.54 | 54.56 | 3,842,642 | -0.39(-0.70%) |
Dec 12, 2014 | 56.71 | 56.76 | 54.81 | 54.95 | 3,493,321 | -2.39(-4.16%) |
Dec 11, 2014 | 57.54 | 58.50 | 57.14 | 57.34 | 2,343,559 | +0.19(+0.33%) |
Dec 10, 2014 | 59.69 | 59.72 | 56.75 | 57.15 | 2,956,424 | -2.71(-4.53%) |
Dec 09, 2014 | 59.26 | 59.92 | 58.68 | 59.86 | 2,121,401 | -0.12(-0.20%) |
Dec 08, 2014 | 60.91 | 61.22 | 59.70 | 59.98 | 2,610,020 | -0.67(-1.11%) |
Dec 05, 2014 | 61.72 | 61.86 | 60.36 | 60.65 | 3,344,017 | -2.04(-3.26%) |
Dec 04, 2014 | 63.28 | 63.42 | 62.35 | 62.69 | 2,062,801 | -0.85(-1.34%) |
Dec 03, 2014 | 62.84 | 63.73 | 62.59 | 63.54 | 1,866,224 | +0.52(+0.82%) |
Dec 02, 2014 | 62.27 | 63.13 | 61.89 | 63.02 | 1,678,395 | +1.13(+1.83%) |
Dec 01, 2014 | 62.52 | 62.52 | 61.30 | 61.89 | 1,927,002 | -0.57(-0.92%) |
Nov 28, 2014 | 64.71 | 64.71 | 62.31 | 62.47 | 1,609,353 | -2.89(-4.43%) |
Nov 26, 2014 | 65.15 | 65.36 | 65.36 | 65.36 | 852,229 | +0.27(+0.42%) |
Nov 25, 2014 | 65.44 | 66.00 | 65.00 | 65.09 | 1,205,632 | -0.66(-1.01%) |
Nov 24, 2014 | 66.22 | 66.25 | 65.37 | 65.75 | 2,089,451 | -0.43(-0.65%) |
Nov 21, 2014 | 65.73 | 66.99 | 65.73 | 66.18 | 2,406,436 | +1.39(+2.15%) |
Nov 20, 2014 | 64.02 | 64.79 | 63.86 | 64.79 | 1,619,784 | +0.55(+0.86%) |
Nov 19, 2014 | 64.36 | 64.44 | 63.80 | 64.24 | 1,958,277 | -0.17(-0.26%) |
Nov 18, 2014 | 63.35 | 64.48 | 63.05 | 64.40 | 1,262,961 | +1.16(+1.83%) |
Nov 17, 2014 | 63.14 | 63.34 | 62.98 | 63.24 | 863,981 | -0.17(-0.27%) |
Nov 14, 2014 | 63.19 | 63.44 | 62.86 | 63.41 | 960,576 | +0.46(+0.73%) |
Nov 13, 2014 | 63.49 | 63.50 | 62.58 | 62.95 | 978,828 | -0.37(-0.58%) |
Nov 12, 2014 | 63.41 | 63.55 | 62.83 | 63.32 | 1,674,656 | -0.20(-0.32%) |
Nov 11, 2014 | 63.11 | 63.72 | 62.86 | 63.53 | 1,880,881 | +0.37(+0.58%) |
Nov 10, 2014 | 62.07 | 63.26 | 62.00 | 63.16 | 3,495,062 | +1.03(+1.66%) |
Nov 07, 2014 | 62.10 | 62.13 | 61.20 | 62.13 | 2,400,018 | +0.01(+0.01%) |
Nov 06, 2014 | 61.94 | 63.02 | 61.47 | 62.12 | 2,115,888 | +0.32(+0.51%) |
Nov 05, 2014 | 61.03 | 61.97 | 61.00 | 61.80 | 1,494,063 | +1.14(+1.89%) |
Nov 04, 2014 | 62.13 | 62.23 | 60.27 | 60.66 | 3,467,224 | -1.14(-1.84%) |