Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 50.71 | 50.75 | 49.14 | 49.20 | 4,485,267 | -2.31(-4.49%) |
Jan 29, 2015 | 50.28 | 52.05 | 49.97 | 51.51 | 4,356,195 | +1.84(+3.71%) |
Jan 28, 2015 | 49.93 | 50.24 | 48.81 | 49.67 | 5,346,280 | -0.16(-0.32%) |
Jan 27, 2015 | 51.07 | 51.09 | 49.30 | 49.83 | 5,245,060 | -1.88(-3.64%) |
Jan 26, 2015 | 51.69 | 52.15 | 51.57 | 51.71 | 2,494,028 | -0.12(-0.23%) |
Jan 23, 2015 | 52.72 | 52.85 | 51.82 | 51.83 | 2,593,677 | -0.49(-0.94%) |
Jan 22, 2015 | 51.35 | 52.49 | 51.18 | 52.33 | 2,099,925 | +1.28(+2.52%) |
Jan 21, 2015 | 50.21 | 51.15 | 50.02 | 51.04 | 1,749,237 | +0.52(+1.03%) |
Jan 20, 2015 | 50.39 | 50.69 | 49.89 | 50.52 | 1,580,866 | +0.13(+0.25%) |
Jan 16, 2015 | 49.86 | 50.40 | 50.40 | 50.40 | 1,702,414 | +0.45(+0.89%) |
Jan 15, 2015 | 50.84 | 51.09 | 49.92 | 49.95 | 3,229,807 | -0.68(-1.34%) |
Jan 14, 2015 | 50.83 | 50.83 | 49.57 | 50.63 | 2,423,388 | -0.56(-1.09%) |
Jan 13, 2015 | 51.93 | 52.57 | 50.82 | 51.18 | 2,394,838 | -0.37(-0.73%) |
Jan 12, 2015 | 51.88 | 51.89 | 51.22 | 51.56 | 1,975,434 | -0.11(-0.22%) |
Jan 09, 2015 | 52.98 | 53.05 | 51.48 | 51.67 | 1,230,581 | -1.06(-2.01%) |
Jan 08, 2015 | 52.18 | 52.81 | 52.18 | 52.73 | 1,480,229 | +1.08(+2.08%) |
Jan 07, 2015 | 51.27 | 51.66 | 50.92 | 51.66 | 1,271,186 | +0.84(+1.65%) |
Jan 06, 2015 | 51.64 | 51.64 | 50.06 | 50.82 | 2,200,149 | -0.61(-1.19%) |
Jan 05, 2015 | 51.90 | 51.99 | 51.18 | 51.43 | 1,901,220 | -1.03(-1.96%) |
Jan 02, 2015 | 52.56 | 53.09 | 51.74 | 52.46 | 1,271,844 | -0.10(-0.18%) |
Dec 31, 2014 | 52.95 | 52.56 | 52.56 | 52.56 | 1,245,678 | -0.33(-0.63%) |
Dec 30, 2014 | 52.93 | 53.07 | 52.59 | 52.89 | 817,758 | -0.02(-0.05%) |
Dec 29, 2014 | 52.34 | 53.31 | 52.22 | 52.92 | 1,062,500 | +0.46(+0.88%) |
Dec 26, 2014 | 52.50 | 52.83 | 52.34 | 52.45 | 749,521 | +0.18(+0.34%) |
Dec 24, 2014 | 52.52 | 52.28 | 52.28 | 52.28 | 390,269 | -0.03(-0.06%) |
Dec 23, 2014 | 52.25 | 52.83 | 52.17 | 52.31 | 1,339,073 | +0.23(+0.44%) |
Dec 22, 2014 | 51.97 | 52.09 | 51.60 | 52.08 | 1,397,774 | +0.41(+0.80%) |
Dec 19, 2014 | 51.54 | 52.05 | 51.19 | 51.66 | 3,115,192 | +0.29(+0.56%) |
Dec 18, 2014 | 50.79 | 51.39 | 50.30 | 51.38 | 2,221,346 | +1.16(+2.30%) |
Dec 17, 2014 | 50.20 | 50.35 | 49.11 | 50.22 | 3,333,546 | +0.22(+0.45%) |
Dec 16, 2014 | 51.38 | 51.70 | 49.83 | 50.00 | 5,760,125 | -2.91(-5.50%) |
Dec 15, 2014 | 53.32 | 53.86 | 52.76 | 52.91 | 1,664,543 | -0.06(-0.11%) |
Dec 12, 2014 | 53.18 | 53.85 | 52.96 | 52.96 | 1,883,924 | -0.55(-1.04%) |
Dec 11, 2014 | 53.91 | 54.61 | 53.38 | 53.52 | 1,754,130 | -0.14(-0.27%) |
Dec 10, 2014 | 54.56 | 54.91 | 53.57 | 53.66 | 1,648,575 | -1.10(-2.02%) |
Dec 09, 2014 | 54.45 | 54.99 | 53.87 | 54.76 | 1,876,516 | -0.10(-0.19%) |
Dec 08, 2014 | 55.57 | 55.71 | 54.81 | 54.87 | 1,684,798 | -0.84(-1.51%) |
Dec 05, 2014 | 55.38 | 55.82 | 55.22 | 55.71 | 1,500,359 | +0.37(+0.66%) |
Dec 04, 2014 | 54.65 | 55.34 | 54.35 | 55.34 | 1,915,695 | +0.44(+0.80%) |
Dec 03, 2014 | 54.22 | 55.28 | 54.22 | 54.91 | 1,427,403 | +0.29(+0.52%) |
Dec 02, 2014 | 54.66 | 55.32 | 54.57 | 54.62 | 1,056,056 | +0.03(+0.06%) |
Dec 01, 2014 | 55.34 | 55.47 | 54.53 | 54.59 | 1,456,951 | -0.75(-1.35%) |
Nov 28, 2014 | 54.40 | 55.54 | 54.40 | 55.34 | 1,165,434 | +1.10(+2.04%) |
Nov 26, 2014 | 54.93 | 54.23 | 54.23 | 54.23 | 1,663,050 | -0.64(-1.17%) |
Nov 25, 2014 | 55.34 | 55.63 | 54.83 | 54.88 | 1,554,515 | -0.15(-0.27%) |
Nov 24, 2014 | 54.84 | 55.42 | 54.76 | 55.03 | 1,911,204 | +0.50(+0.92%) |
Nov 21, 2014 | 55.54 | 55.70 | 54.49 | 54.53 | 2,263,242 | -0.56(-1.01%) |
Nov 20, 2014 | 54.62 | 55.53 | 54.53 | 55.08 | 1,168,193 | +0.13(+0.23%) |
Nov 19, 2014 | 54.49 | 55.08 | 54.39 | 54.95 | 1,294,713 | +0.31(+0.57%) |
Nov 18, 2014 | 54.43 | 54.78 | 54.23 | 54.65 | 1,266,743 | +0.14(+0.25%) |
Nov 17, 2014 | 54.20 | 54.53 | 54.14 | 54.51 | 1,385,363 | +0.19(+0.35%) |
Nov 14, 2014 | 55.06 | 55.10 | 54.23 | 54.32 | 2,547,404 | +0.60(+1.11%) |
Nov 13, 2014 | 53.35 | 53.78 | 53.26 | 53.72 | 1,459,289 | +0.43(+0.80%) |
Nov 12, 2014 | 52.76 | 53.55 | 52.71 | 53.30 | 1,379,691 | +0.30(+0.57%) |
Nov 11, 2014 | 52.81 | 53.52 | 52.79 | 52.99 | 1,257,584 | +0.20(+0.38%) |
Nov 10, 2014 | 52.43 | 52.94 | 52.26 | 52.79 | 1,168,566 | +0.35(+0.67%) |
Nov 07, 2014 | 52.07 | 52.64 | 51.94 | 52.45 | 1,582,471 | +0.26(+0.50%) |
Nov 06, 2014 | 51.21 | 52.47 | 51.12 | 52.18 | 2,079,512 | +1.07(+2.10%) |
Nov 05, 2014 | 51.30 | 51.33 | 50.85 | 51.11 | 2,216,333 | +0.20(+0.39%) |
Nov 04, 2014 | 51.64 | 51.71 | 50.89 | 50.91 | 2,056,310 | -0.93(-1.79%) |