Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 56.80 | 57.07 | 55.87 | 55.92 | 9,447,690 | -1.43(-2.49%) |
Jan 29, 2015 | 56.41 | 57.35 | 56.09 | 57.35 | 5,983,859 | +0.93(+1.66%) |
Jan 28, 2015 | 57.23 | 57.76 | 56.31 | 56.41 | 5,496,018 | -0.38(-0.67%) |
Jan 27, 2015 | 56.97 | 57.23 | 56.51 | 56.79 | 4,249,487 | -0.37(-0.65%) |
Jan 26, 2015 | 57.22 | 57.34 | 56.81 | 57.16 | 4,718,985 | -0.03(-0.05%) |
Jan 23, 2015 | 57.65 | 57.68 | 56.71 | 57.19 | 5,212,039 | -0.36(-0.63%) |
Jan 22, 2015 | 56.57 | 57.69 | 55.93 | 57.56 | 6,137,686 | +1.38(+2.46%) |
Jan 21, 2015 | 55.84 | 56.46 | 55.52 | 56.18 | 6,627,196 | +0.21(+0.38%) |
Jan 20, 2015 | 56.93 | 57.08 | 55.37 | 55.96 | 12,069,441 | -0.96(-1.69%) |
Jan 16, 2015 | 57.22 | 57.32 | 55.72 | 56.93 | 13,128,368 | -0.55(-0.96%) |
Jan 15, 2015 | 58.72 | 58.87 | 57.03 | 57.48 | 22,766,860 | +1.02(+1.80%) |
Jan 14, 2015 | 56.68 | 57.00 | 55.98 | 56.47 | 7,417,767 | -1.23(-2.13%) |
Jan 13, 2015 | 58.41 | 58.99 | 57.33 | 57.70 | 6,476,119 | -0.52(-0.89%) |
Jan 12, 2015 | 57.79 | 58.45 | 57.76 | 58.21 | 3,736,849 | +0.15(+0.26%) |
Jan 09, 2015 | 58.69 | 58.77 | 57.98 | 58.06 | 4,232,565 | -0.53(-0.91%) |
Jan 08, 2015 | 58.35 | 59.06 | 58.26 | 58.59 | 8,351,896 | +0.27(+0.47%) |
Jan 07, 2015 | 56.88 | 58.46 | 56.88 | 58.32 | 9,143,713 | +2.13(+3.79%) |
Jan 06, 2015 | 56.44 | 56.74 | 55.26 | 56.19 | 6,143,421 | -0.01(-0.01%) |
Jan 05, 2015 | 57.10 | 57.36 | 56.12 | 56.20 | 4,973,915 | -1.03(-1.79%) |
Jan 02, 2015 | 57.82 | 58.22 | 56.63 | 57.22 | 4,888,064 | -0.44(-0.76%) |
Dec 31, 2014 | 57.32 | 57.67 | 57.67 | 57.67 | 4,220,347 | +0.15(+0.26%) |
Dec 30, 2014 | 57.31 | 57.64 | 57.13 | 57.51 | 2,844,401 | +0.14(+0.24%) |
Dec 29, 2014 | 57.02 | 57.73 | 56.88 | 57.38 | 3,613,133 | +0.36(+0.63%) |
Dec 26, 2014 | 56.76 | 57.26 | 56.68 | 57.02 | 2,925,613 | +0.31(+0.55%) |
Dec 24, 2014 | 56.81 | 56.71 | 56.71 | 56.71 | 2,348,177 | -0.03(-0.05%) |
Dec 23, 2014 | 56.84 | 57.03 | 56.49 | 56.74 | 4,626,601 | +0.14(+0.25%) |
Dec 22, 2014 | 56.19 | 56.66 | 56.12 | 56.59 | 4,919,426 | +0.42(+0.74%) |
Dec 19, 2014 | 56.52 | 56.69 | 55.98 | 56.18 | 8,263,310 | -0.52(-0.92%) |
Dec 18, 2014 | 56.44 | 56.97 | 56.00 | 56.70 | 10,293,811 | +0.81(+1.45%) |
Dec 17, 2014 | 55.36 | 56.01 | 54.91 | 55.89 | 3,922,627 | +0.98(+1.78%) |
Dec 16, 2014 | 55.61 | 55.69 | 54.68 | 54.91 | 10,359,463 | -0.70(-1.26%) |
Dec 15, 2014 | 55.51 | 55.85 | 55.00 | 55.61 | 4,788,991 | +0.61(+1.10%) |
Dec 12, 2014 | 55.86 | 56.21 | 54.99 | 55.00 | 6,051,192 | -0.86(-1.54%) |
Dec 11, 2014 | 55.96 | 56.65 | 55.70 | 55.86 | 7,435,053 | +0.47(+0.85%) |
Dec 10, 2014 | 55.68 | 56.36 | 55.33 | 55.39 | 6,003,352 | -0.52(-0.94%) |
Dec 09, 2014 | 55.19 | 55.93 | 55.00 | 55.91 | 4,433,539 | -0.14(-0.24%) |
Dec 08, 2014 | 55.83 | 56.29 | 55.64 | 56.05 | 5,070,102 | +0.09(+0.16%) |
Dec 05, 2014 | 55.85 | 55.99 | 55.36 | 55.96 | 4,949,634 | +0.29(+0.52%) |
Dec 04, 2014 | 55.71 | 55.76 | 55.10 | 55.67 | 5,579,977 | -0.04(-0.07%) |
Dec 03, 2014 | 55.45 | 56.09 | 55.14 | 55.71 | 8,819,797 | +0.20(+0.36%) |
Dec 02, 2014 | 55.10 | 55.76 | 54.98 | 55.51 | 5,453,235 | +0.24(+0.44%) |
Dec 01, 2014 | 55.71 | 55.81 | 54.74 | 55.26 | 10,258,795 | -0.95(-1.69%) |
Nov 28, 2014 | 55.12 | 56.79 | 55.12 | 56.21 | 5,879,615 | +1.40(+2.55%) |
Nov 26, 2014 | 54.66 | 54.82 | 54.82 | 54.82 | 5,427,872 | +0.05(+0.08%) |
Nov 25, 2014 | 54.45 | 54.85 | 54.21 | 54.77 | 8,733,729 | +0.40(+0.74%) |
Nov 24, 2014 | 54.21 | 54.82 | 53.94 | 54.37 | 5,390,731 | +0.05(+0.08%) |
Nov 21, 2014 | 54.54 | 54.89 | 53.97 | 54.32 | 8,997,851 | +0.24(+0.45%) |
Nov 20, 2014 | 54.19 | 54.57 | 53.40 | 54.08 | 14,565,387 | -1.00(-1.81%) |
Nov 19, 2014 | 53.14 | 55.52 | 53.07 | 55.07 | 33,718,704 | +3.79(+7.39%) |
Nov 18, 2014 | 50.87 | 51.47 | 50.52 | 51.28 | 7,339,393 | +0.29(+0.57%) |
Nov 17, 2014 | 51.34 | 51.43 | 50.82 | 51.00 | 9,557,255 | -0.36(-0.71%) |
Nov 14, 2014 | 50.76 | 51.47 | 50.62 | 51.36 | 7,279,767 | +0.47(+0.93%) |
Nov 13, 2014 | 50.48 | 51.10 | 50.46 | 50.89 | 10,453,162 | +0.59(+1.17%) |
Nov 12, 2014 | 49.37 | 50.43 | 49.28 | 50.30 | 8,199,152 | +0.75(+1.52%) |
Nov 11, 2014 | 49.33 | 49.65 | 49.20 | 49.54 | 4,534,409 | +0.15(+0.31%) |
Nov 10, 2014 | 48.88 | 49.69 | 48.35 | 49.39 | 10,435,948 | +1.02(+2.10%) |
Nov 07, 2014 | 46.95 | 48.74 | 46.87 | 48.37 | 9,990,414 | +1.72(+3.68%) |
Nov 06, 2014 | 46.23 | 46.74 | 46.08 | 46.66 | 5,247,786 | +0.58(+1.26%) |
Nov 05, 2014 | 46.63 | 46.74 | 45.98 | 46.08 | 3,564,682 | -0.19(-0.41%) |
Nov 04, 2014 | 46.41 | 46.46 | 45.97 | 46.26 | 4,030,368 | -0.17(-0.36%) |