Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 59.93 | 60.07 | 58.50 | 58.55 | 1,915,174 | -1.60(-2.66%) |
Jan 29, 2015 | 59.33 | 60.26 | 59.06 | 60.15 | 1,794,969 | +0.65(+1.09%) |
Jan 28, 2015 | 59.18 | 60.30 | 59.18 | 59.50 | 3,031,959 | +0.33(+0.55%) |
Jan 27, 2015 | 59.47 | 59.73 | 59.11 | 59.17 | 1,712,408 | -0.26(-0.44%) |
Jan 26, 2015 | 59.87 | 60.03 | 59.15 | 59.43 | 1,819,471 | -0.52(-0.86%) |
Jan 23, 2015 | 60.00 | 60.14 | 59.69 | 59.95 | 1,876,046 | +0.12(+0.20%) |
Jan 22, 2015 | 60.24 | 60.44 | 59.35 | 59.83 | 2,247,726 | -0.17(-0.29%) |
Jan 21, 2015 | 59.19 | 60.06 | 58.83 | 60.00 | 1,431,180 | +0.66(+1.10%) |
Jan 20, 2015 | 59.61 | 59.92 | 58.84 | 59.35 | 1,788,587 | +0.02(+0.03%) |
Jan 16, 2015 | 59.25 | 59.55 | 58.88 | 59.33 | 1,936,646 | +0.12(+0.20%) |
Jan 15, 2015 | 58.31 | 59.31 | 58.21 | 59.21 | 2,216,134 | +0.90(+1.54%) |
Jan 14, 2015 | 57.27 | 58.34 | 56.98 | 58.31 | 2,273,697 | +0.74(+1.29%) |
Jan 13, 2015 | 58.56 | 59.30 | 57.35 | 57.57 | 3,879,127 | -0.67(-1.15%) |
Jan 12, 2015 | 58.96 | 59.02 | 57.91 | 58.24 | 1,666,327 | -0.50(-0.85%) |
Jan 09, 2015 | 59.22 | 59.47 | 58.13 | 58.74 | 2,194,455 | -0.33(-0.57%) |
Jan 08, 2015 | 58.84 | 59.37 | 58.74 | 59.07 | 1,522,241 | +0.35(+0.59%) |
Jan 07, 2015 | 58.22 | 59.08 | 57.99 | 58.72 | 1,635,400 | +0.59(+1.01%) |
Jan 06, 2015 | 58.28 | 59.38 | 58.09 | 58.14 | 2,747,124 | -0.11(-0.18%) |
Jan 05, 2015 | 58.75 | 59.05 | 57.91 | 58.24 | 2,484,159 | -0.44(-0.75%) |
Jan 02, 2015 | 58.53 | 58.94 | 57.98 | 58.68 | 2,907,499 | +0.15(+0.26%) |
Dec 31, 2014 | 60.39 | 58.53 | 58.53 | 58.53 | 2,338,037 | -1.64(-2.72%) |
Dec 30, 2014 | 61.00 | 61.00 | 60.00 | 60.17 | 1,706,458 | -0.82(-1.35%) |
Dec 29, 2014 | 60.58 | 61.57 | 60.45 | 60.99 | 1,838,271 | +0.50(+0.82%) |
Dec 26, 2014 | 60.06 | 60.91 | 60.06 | 60.50 | 1,273,717 | +0.60(+0.99%) |
Dec 24, 2014 | 58.98 | 59.90 | 59.90 | 59.90 | 1,917,451 | +0.98(+1.66%) |
Dec 23, 2014 | 59.21 | 59.45 | 58.57 | 58.92 | 2,061,315 | -0.16(-0.27%) |
Dec 22, 2014 | 57.90 | 59.31 | 57.63 | 59.09 | 2,938,206 | -0.48(-0.81%) |
Dec 19, 2014 | 59.59 | 60.19 | 59.25 | 59.57 | 5,151,876 | +0.22(+0.37%) |
Dec 18, 2014 | 58.44 | 59.35 | 58.26 | 59.35 | 2,430,774 | +0.92(+1.58%) |
Dec 17, 2014 | 57.66 | 58.72 | 57.59 | 58.42 | 3,360,625 | +0.88(+1.53%) |
Dec 16, 2014 | 57.87 | 58.48 | 57.45 | 57.54 | 4,030,557 | -0.25(-0.43%) |
Dec 15, 2014 | 57.88 | 58.82 | 57.49 | 57.79 | 4,600,308 | -0.03(-0.05%) |
Dec 12, 2014 | 56.43 | 58.87 | 56.30 | 57.81 | 6,040,662 | +1.01(+1.78%) |
Dec 11, 2014 | 55.67 | 57.01 | 55.61 | 56.80 | 2,452,430 | +1.21(+2.18%) |
Dec 10, 2014 | 56.19 | 56.55 | 55.56 | 55.59 | 1,802,200 | -0.60(-1.06%) |
Dec 09, 2014 | 56.09 | 56.73 | 55.77 | 56.19 | 3,176,691 | -0.04(-0.07%) |
Dec 08, 2014 | 55.42 | 56.42 | 55.28 | 56.23 | 1,652,361 | +0.88(+1.60%) |
Dec 05, 2014 | 55.20 | 55.53 | 54.98 | 55.35 | 2,443,777 | -0.56(-1.01%) |
Dec 04, 2014 | 55.73 | 56.19 | 55.67 | 55.91 | 1,550,010 | +0.06(+0.11%) |
Dec 03, 2014 | 56.00 | 56.11 | 55.60 | 55.85 | 1,544,985 | -0.15(-0.27%) |
Dec 02, 2014 | 55.89 | 56.28 | 55.71 | 56.00 | 2,313,995 | -0.09(-0.15%) |
Dec 01, 2014 | 55.67 | 56.86 | 55.37 | 56.09 | 3,014,396 | -0.05(-0.08%) |
Nov 28, 2014 | 55.10 | 56.21 | 55.10 | 56.13 | 1,368,181 | +1.16(+2.11%) |
Nov 26, 2014 | 54.64 | 54.98 | 54.98 | 54.98 | 2,060,486 | +0.58(+1.06%) |
Nov 25, 2014 | 54.48 | 54.56 | 54.17 | 54.40 | 1,874,890 | -0.11(-0.20%) |
Nov 24, 2014 | 55.24 | 55.35 | 54.44 | 54.51 | 1,842,930 | -0.62(-1.13%) |
Nov 21, 2014 | 55.47 | 55.52 | 54.73 | 55.13 | 2,304,734 | +0.11(+0.21%) |
Nov 20, 2014 | 55.47 | 55.72 | 54.89 | 55.02 | 1,841,582 | -0.74(-1.33%) |
Nov 19, 2014 | 55.99 | 56.28 | 55.57 | 55.76 | 2,159,514 | -0.37(-0.67%) |
Nov 18, 2014 | 55.84 | 56.50 | 55.45 | 56.13 | 1,849,565 | +0.42(+0.76%) |
Nov 17, 2014 | 54.40 | 55.83 | 54.30 | 55.71 | 2,771,549 | +1.22(+2.23%) |
Nov 14, 2014 | 54.54 | 54.83 | 54.25 | 54.50 | 2,442,060 | -0.15(-0.28%) |
Nov 13, 2014 | 54.75 | 55.40 | 54.51 | 54.65 | 2,886,135 | +0.04(+0.07%) |
Nov 12, 2014 | 55.08 | 55.19 | 53.91 | 54.61 | 3,801,364 | -0.90(-1.62%) |
Nov 11, 2014 | 55.85 | 55.92 | 55.18 | 55.51 | 2,436,085 | -0.22(-0.40%) |
Nov 10, 2014 | 54.92 | 55.75 | 54.92 | 55.73 | 3,537,372 | +0.96(+1.76%) |
Nov 07, 2014 | 54.56 | 54.78 | 53.99 | 54.76 | 3,511,051 | +0.48(+0.88%) |
Nov 06, 2014 | 55.46 | 55.54 | 53.65 | 54.29 | 5,540,313 | -1.15(-2.08%) |
Nov 05, 2014 | 55.02 | 55.72 | 54.63 | 55.44 | 5,664,133 | +0.81(+1.49%) |
Nov 04, 2014 | 53.50 | 55.47 | 53.01 | 54.62 | 2,652,619 | -0.91(-1.65%) |