Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 56.88 | 57.17 | 56.25 | 56.32 | 3,081,525 | -1.02(-1.77%) |
Jan 29, 2015 | 56.91 | 57.50 | 56.71 | 57.33 | 3,537,943 | +0.59(+1.04%) |
Jan 28, 2015 | 57.82 | 58.53 | 56.73 | 56.75 | 3,146,563 | -0.90(-1.57%) |
Jan 27, 2015 | 57.33 | 57.93 | 57.23 | 57.65 | 1,891,240 | -0.23(-0.40%) |
Jan 26, 2015 | 57.51 | 57.91 | 57.34 | 57.88 | 2,061,420 | +0.24(+0.42%) |
Jan 23, 2015 | 58.17 | 58.19 | 57.62 | 57.64 | 2,164,520 | -0.42(-0.72%) |
Jan 22, 2015 | 57.03 | 58.19 | 56.80 | 58.06 | 3,126,531 | +1.33(+2.35%) |
Jan 21, 2015 | 56.56 | 57.05 | 56.17 | 56.73 | 2,389,679 | -0.05(-0.09%) |
Jan 20, 2015 | 57.42 | 57.49 | 56.40 | 56.78 | 2,619,269 | -0.39(-0.68%) |
Jan 16, 2015 | 56.34 | 57.20 | 56.08 | 57.17 | 2,704,992 | +1.30(+2.33%) |
Jan 15, 2015 | 56.03 | 56.39 | 55.78 | 55.87 | 2,550,581 | -0.16(-0.29%) |
Jan 14, 2015 | 55.65 | 56.33 | 55.55 | 56.03 | 3,336,467 | -0.56(-0.98%) |
Jan 13, 2015 | 56.73 | 57.45 | 56.13 | 56.58 | 2,777,080 | +0.34(+0.60%) |
Jan 12, 2015 | 56.78 | 56.99 | 56.13 | 56.25 | 1,875,042 | -0.58(-1.02%) |
Jan 09, 2015 | 57.36 | 57.39 | 56.79 | 56.83 | 2,603,332 | -0.59(-1.03%) |
Jan 08, 2015 | 56.69 | 57.42 | 56.66 | 57.42 | 3,677,787 | +1.08(+1.92%) |
Jan 07, 2015 | 56.00 | 56.37 | 55.54 | 56.33 | 2,590,179 | +0.91(+1.65%) |
Jan 06, 2015 | 55.70 | 56.17 | 55.24 | 55.42 | 3,255,217 | -0.04(-0.07%) |
Jan 05, 2015 | 56.23 | 56.31 | 55.39 | 55.46 | 3,594,784 | -1.12(-1.98%) |
Jan 02, 2015 | 56.96 | 57.22 | 56.27 | 56.58 | 2,189,553 | -0.10(-0.19%) |
Dec 31, 2014 | 57.42 | 56.69 | 56.69 | 56.69 | 1,635,633 | -0.56(-0.97%) |
Dec 30, 2014 | 57.27 | 57.54 | 57.09 | 57.25 | 1,357,090 | -0.05(-0.08%) |
Dec 29, 2014 | 57.24 | 57.72 | 57.10 | 57.29 | 1,469,906 | +0.06(+0.10%) |
Dec 26, 2014 | 57.14 | 57.50 | 57.08 | 57.24 | 1,127,220 | +0.19(+0.34%) |
Dec 24, 2014 | 57.24 | 57.04 | 57.04 | 57.04 | 703,623 | -0.05(-0.08%) |
Dec 23, 2014 | 56.88 | 57.41 | 56.84 | 57.09 | 1,832,756 | +0.25(+0.44%) |
Dec 22, 2014 | 56.53 | 56.97 | 56.38 | 56.84 | 2,400,886 | +0.44(+0.79%) |
Dec 19, 2014 | 56.41 | 56.60 | 56.09 | 56.40 | 6,121,644 | +0.08(+0.14%) |
Dec 18, 2014 | 55.82 | 56.32 | 55.55 | 56.32 | 3,689,399 | +1.27(+2.30%) |
Dec 17, 2014 | 54.31 | 55.36 | 54.28 | 55.05 | 3,400,166 | +0.82(+1.50%) |
Dec 16, 2014 | 54.27 | 55.21 | 53.91 | 54.24 | 3,092,058 | -0.13(-0.24%) |
Dec 15, 2014 | 54.64 | 55.12 | 54.14 | 54.37 | 3,462,149 | -0.04(-0.07%) |
Dec 12, 2014 | 55.09 | 55.62 | 54.37 | 54.41 | 3,658,568 | -1.32(-2.37%) |
Dec 11, 2014 | 55.35 | 56.21 | 55.14 | 55.73 | 3,827,687 | +0.41(+0.74%) |
Dec 10, 2014 | 55.51 | 56.08 | 55.32 | 55.32 | 3,756,955 | -0.23(-0.41%) |
Dec 09, 2014 | 55.41 | 55.58 | 55.20 | 55.54 | 2,911,608 | -0.25(-0.45%) |
Dec 08, 2014 | 55.49 | 56.01 | 55.37 | 55.79 | 3,161,920 | +0.37(+0.67%) |
Dec 05, 2014 | 55.24 | 55.66 | 55.20 | 55.42 | 2,707,708 | +0.23(+0.42%) |
Dec 04, 2014 | 54.97 | 55.41 | 54.92 | 55.19 | 3,161,656 | +0.26(+0.47%) |
Dec 03, 2014 | 55.03 | 55.22 | 54.63 | 54.93 | 3,005,713 | -0.03(-0.06%) |
Dec 02, 2014 | 54.48 | 54.99 | 54.48 | 54.96 | 2,358,144 | +0.40(+0.74%) |
Dec 01, 2014 | 54.93 | 54.94 | 54.56 | 54.56 | 2,385,900 | -0.44(-0.79%) |
Nov 28, 2014 | 54.63 | 55.26 | 54.63 | 54.99 | 1,359,584 | +0.51(+0.93%) |
Nov 26, 2014 | 54.60 | 54.49 | 54.49 | 54.49 | 1,852,000 | -0.05(-0.09%) |
Nov 25, 2014 | 54.56 | 54.80 | 54.36 | 54.53 | 1,974,510 | -0.05(-0.09%) |
Nov 24, 2014 | 54.37 | 54.72 | 54.33 | 54.58 | 1,981,560 | +0.42(+0.77%) |
Nov 21, 2014 | 54.56 | 54.58 | 54.05 | 54.17 | 3,342,939 | +0.09(+0.16%) |
Nov 20, 2014 | 53.80 | 54.23 | 53.75 | 54.08 | 2,034,952 | -0.06(-0.12%) |
Nov 19, 2014 | 53.84 | 54.17 | 53.59 | 54.14 | 2,336,310 | +0.47(+0.87%) |
Nov 18, 2014 | 53.75 | 53.96 | 53.51 | 53.67 | 2,230,060 | +0.10(+0.19%) |
Nov 17, 2014 | 53.13 | 53.63 | 53.13 | 53.57 | 1,458,478 | +0.06(+0.12%) |
Nov 14, 2014 | 53.85 | 53.85 | 53.39 | 53.51 | 1,940,706 | -0.27(-0.51%) |
Nov 13, 2014 | 53.98 | 54.10 | 53.61 | 53.78 | 2,442,528 | -0.20(-0.37%) |
Nov 12, 2014 | 53.39 | 54.01 | 53.38 | 53.98 | 2,477,757 | +0.43(+0.81%) |
Nov 11, 2014 | 53.61 | 53.82 | 53.48 | 53.55 | 2,562,310 | -0.10(-0.19%) |
Nov 10, 2014 | 53.64 | 53.74 | 53.42 | 53.65 | 2,520,123 | +0.41(+0.77%) |
Nov 07, 2014 | 53.13 | 53.37 | 52.97 | 53.24 | 2,644,239 | +0.10(+0.18%) |
Nov 06, 2014 | 52.79 | 53.23 | 52.72 | 53.14 | 3,159,226 | +0.31(+0.59%) |
Nov 05, 2014 | 52.62 | 52.84 | 52.35 | 52.83 | 3,136,675 | +0.68(+1.31%) |
Nov 04, 2014 | 52.16 | 52.36 | 51.90 | 52.15 | 2,750,927 | +0.14(+0.26%) |