Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 51.42 | 53.24 | 51.42 | 52.54 | 6,456,228 | +0.62(+1.19%) |
Jan 29, 2015 | 51.60 | 52.09 | 50.19 | 51.92 | 7,568,198 | +0.77(+1.51%) |
Jan 28, 2015 | 53.20 | 53.83 | 50.90 | 51.15 | 13,983,601 | -3.78(-6.89%) |
Jan 27, 2015 | 55.19 | 55.60 | 54.72 | 54.93 | 3,868,195 | -1.26(-2.24%) |
Jan 26, 2015 | 56.37 | 56.97 | 55.90 | 56.19 | 3,619,033 | -0.35(-0.63%) |
Jan 23, 2015 | 56.19 | 57.45 | 56.05 | 56.54 | 2,868,646 | +0.57(+1.01%) |
Jan 22, 2015 | 54.51 | 56.22 | 54.25 | 55.98 | 1,961,833 | +1.49(+2.74%) |
Jan 21, 2015 | 54.70 | 55.71 | 54.40 | 54.49 | 2,561,536 | -0.46(-0.84%) |
Jan 20, 2015 | 55.02 | 55.26 | 54.26 | 54.95 | 1,542,609 | +0.02(+0.04%) |
Jan 16, 2015 | 53.91 | 55.37 | 53.91 | 54.93 | 3,843,285 | +0.99(+1.83%) |
Jan 15, 2015 | 53.15 | 54.36 | 52.58 | 53.94 | 3,854,325 | +0.97(+1.83%) |
Jan 14, 2015 | 53.92 | 54.15 | 52.48 | 52.97 | 4,333,831 | -1.54(-2.82%) |
Jan 13, 2015 | 55.38 | 56.28 | 53.87 | 54.51 | 2,128,782 | -0.50(-0.92%) |
Jan 12, 2015 | 54.66 | 56.05 | 54.66 | 55.02 | 2,553,733 | +1.25(+2.33%) |
Jan 09, 2015 | 54.63 | 54.92 | 53.36 | 53.76 | 2,002,363 | -0.60(-1.10%) |
Jan 08, 2015 | 53.92 | 54.57 | 53.89 | 54.36 | 2,148,391 | +0.63(+1.18%) |
Jan 07, 2015 | 54.18 | 54.20 | 53.42 | 53.73 | 2,101,377 | +0.04(+0.08%) |
Jan 06, 2015 | 55.39 | 55.75 | 53.61 | 53.69 | 3,620,266 | -1.53(-2.76%) |
Jan 05, 2015 | 55.69 | 56.12 | 55.16 | 55.22 | 1,643,518 | -0.71(-1.27%) |
Jan 02, 2015 | 56.28 | 56.55 | 55.47 | 55.92 | 1,611,395 | -0.31(-0.55%) |
Dec 31, 2014 | 56.18 | 56.23 | 56.23 | 56.23 | 1,317,108 | -0.10(-0.18%) |
Dec 30, 2014 | 56.82 | 57.23 | 56.01 | 56.33 | 1,670,965 | -0.49(-0.86%) |
Dec 29, 2014 | 57.25 | 57.63 | 56.69 | 56.82 | 1,819,092 | -0.59(-1.03%) |
Dec 26, 2014 | 57.39 | 57.74 | 57.10 | 57.42 | 1,292,882 | +0.02(+0.04%) |
Dec 24, 2014 | 57.16 | 57.40 | 57.40 | 57.40 | 513,782 | +0.19(+0.33%) |
Dec 23, 2014 | 57.08 | 57.40 | 56.93 | 57.20 | 1,890,682 | +0.15(+0.26%) |
Dec 22, 2014 | 56.98 | 58.10 | 56.97 | 57.05 | 1,506,763 | -0.18(-0.31%) |
Dec 19, 2014 | 56.97 | 57.92 | 56.78 | 57.23 | 2,937,748 | +0.27(+0.47%) |
Dec 18, 2014 | 55.23 | 57.01 | 55.04 | 56.97 | 4,002,072 | +3.37(+6.29%) |
Dec 17, 2014 | 52.46 | 53.93 | 52.20 | 53.59 | 3,003,587 | +1.31(+2.50%) |
Dec 16, 2014 | 51.94 | 52.98 | 51.93 | 52.29 | 2,853,607 | +0.20(+0.39%) |
Dec 15, 2014 | 52.60 | 52.84 | 51.69 | 52.08 | 2,468,011 | -0.20(-0.39%) |
Dec 12, 2014 | 52.46 | 53.11 | 52.14 | 52.29 | 3,248,985 | -0.95(-1.79%) |
Dec 11, 2014 | 54.48 | 54.87 | 53.06 | 53.24 | 3,461,949 | -1.19(-2.19%) |
Dec 10, 2014 | 55.52 | 55.70 | 54.36 | 54.43 | 2,056,720 | -0.99(-1.78%) |
Dec 09, 2014 | 55.18 | 55.76 | 54.70 | 55.42 | 2,327,866 | -0.63(-1.13%) |
Dec 08, 2014 | 57.24 | 57.24 | 55.81 | 56.05 | 1,961,552 | -1.21(-2.11%) |
Dec 05, 2014 | 57.66 | 57.85 | 56.73 | 57.26 | 1,382,428 | -0.08(-0.13%) |
Dec 04, 2014 | 58.01 | 58.72 | 56.84 | 57.33 | 2,384,915 | -0.78(-1.34%) |
Dec 03, 2014 | 57.50 | 58.30 | 56.84 | 58.11 | 2,504,171 | +0.46(+0.79%) |
Dec 02, 2014 | 59.17 | 59.17 | 57.58 | 57.65 | 2,210,995 | -1.64(-2.76%) |
Dec 01, 2014 | 59.66 | 60.13 | 59.26 | 59.29 | 1,183,339 | -0.65(-1.08%) |
Nov 28, 2014 | 59.93 | 60.65 | 59.87 | 59.94 | 832,060 | -0.22(-0.36%) |
Nov 26, 2014 | 59.44 | 60.16 | 60.16 | 60.16 | 3,065,818 | +0.93(+1.58%) |
Nov 25, 2014 | 57.87 | 59.45 | 57.86 | 59.22 | 2,277,073 | +1.33(+2.30%) |
Nov 24, 2014 | 58.11 | 58.22 | 57.53 | 57.89 | 1,435,121 | -0.20(-0.35%) |
Nov 21, 2014 | 57.55 | 58.60 | 57.25 | 58.10 | 2,883,238 | +1.59(+2.81%) |
Nov 20, 2014 | 56.78 | 57.05 | 56.43 | 56.51 | 3,394,469 | -0.65(-1.14%) |
Nov 19, 2014 | 58.71 | 58.72 | 56.90 | 57.16 | 2,472,443 | -1.64(-2.78%) |
Nov 18, 2014 | 59.04 | 59.82 | 58.70 | 58.80 | 2,629,248 | -0.24(-0.40%) |
Nov 17, 2014 | 58.62 | 59.26 | 58.57 | 59.04 | 2,225,639 | +0.21(+0.36%) |
Nov 14, 2014 | 58.26 | 59.48 | 58.26 | 58.83 | 2,401,228 | +0.51(+0.88%) |
Nov 13, 2014 | 59.15 | 59.28 | 58.24 | 58.32 | 1,437,669 | -0.63(-1.06%) |
Nov 12, 2014 | 57.41 | 59.28 | 57.25 | 58.94 | 3,488,226 | +1.48(+2.57%) |
Nov 11, 2014 | 57.46 | 57.72 | 56.81 | 57.46 | 1,529,183 | +0.00(+0.00%) |
Nov 10, 2014 | 56.65 | 57.63 | 55.95 | 57.46 | 3,482,176 | +0.81(+1.43%) |
Nov 07, 2014 | 56.90 | 57.18 | 56.60 | 56.65 | 3,260,291 | -0.29(-0.51%) |
Nov 06, 2014 | 57.12 | 57.68 | 56.73 | 56.95 | 1,845,791 | -0.10(-0.17%) |
Nov 05, 2014 | 57.31 | 57.31 | 56.63 | 57.04 | 3,565,687 | +0.12(+0.20%) |
Nov 04, 2014 | 57.12 | 57.53 | 56.82 | 56.93 | 2,181,418 | -0.50(-0.87%) |