Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 57.45 | 57.74 | 56.81 | 56.88 | 3,051,039 | -1.03(-1.77%) |
Jan 29, 2015 | 57.48 | 58.07 | 57.27 | 57.91 | 3,502,942 | +0.59(+1.04%) |
Jan 28, 2015 | 58.40 | 59.12 | 57.30 | 57.31 | 3,115,435 | -0.91(-1.57%) |
Jan 27, 2015 | 57.90 | 58.51 | 57.80 | 58.23 | 1,872,531 | -0.24(-0.40%) |
Jan 26, 2015 | 58.09 | 58.49 | 57.92 | 58.46 | 2,041,027 | +0.24(+0.42%) |
Jan 23, 2015 | 58.75 | 58.77 | 58.20 | 58.22 | 2,143,106 | -0.42(-0.72%) |
Jan 22, 2015 | 57.60 | 58.77 | 57.37 | 58.64 | 3,095,601 | +1.34(+2.35%) |
Jan 21, 2015 | 57.13 | 57.62 | 56.73 | 57.30 | 2,366,039 | -0.05(-0.09%) |
Jan 20, 2015 | 58.00 | 58.06 | 56.96 | 57.35 | 2,593,357 | -0.39(-0.68%) |
Jan 16, 2015 | 56.91 | 57.77 | 56.64 | 57.74 | 2,678,231 | +1.31(+2.33%) |
Jan 15, 2015 | 56.59 | 56.95 | 56.33 | 56.42 | 2,525,348 | -0.16(-0.29%) |
Jan 14, 2015 | 56.20 | 56.89 | 56.11 | 56.59 | 3,303,460 | -0.56(-0.98%) |
Jan 13, 2015 | 57.30 | 58.02 | 56.69 | 57.15 | 2,749,607 | +0.34(+0.60%) |
Jan 12, 2015 | 57.35 | 57.56 | 56.69 | 56.81 | 1,856,492 | -0.59(-1.02%) |
Jan 09, 2015 | 57.93 | 57.96 | 57.35 | 57.39 | 2,577,577 | -0.59(-1.03%) |
Jan 08, 2015 | 57.26 | 57.99 | 57.22 | 57.99 | 3,641,403 | +1.09(+1.92%) |
Jan 07, 2015 | 56.56 | 56.93 | 56.09 | 56.90 | 2,564,554 | +0.92(+1.65%) |
Jan 06, 2015 | 56.26 | 56.73 | 55.79 | 55.98 | 3,223,014 | -0.04(-0.07%) |
Jan 05, 2015 | 56.79 | 56.87 | 55.94 | 56.02 | 3,559,221 | -1.13(-1.98%) |
Jan 02, 2015 | 57.53 | 57.79 | 56.83 | 57.15 | 2,167,892 | -0.11(-0.18%) |
Dec 31, 2014 | 58.00 | 57.26 | 57.26 | 57.26 | 1,619,452 | -0.56(-0.97%) |
Dec 30, 2014 | 57.84 | 58.11 | 57.66 | 57.82 | 1,343,664 | -0.05(-0.08%) |
Dec 29, 2014 | 57.81 | 58.30 | 57.67 | 57.87 | 1,455,365 | +0.06(+0.10%) |
Dec 26, 2014 | 57.71 | 58.07 | 57.66 | 57.81 | 1,116,069 | +0.20(+0.34%) |
Dec 24, 2014 | 57.81 | 57.61 | 57.61 | 57.61 | 696,662 | -0.05(-0.08%) |
Dec 23, 2014 | 57.45 | 57.98 | 57.41 | 57.66 | 1,814,625 | +0.25(+0.44%) |
Dec 22, 2014 | 57.09 | 57.54 | 56.95 | 57.41 | 2,377,134 | +0.45(+0.79%) |
Dec 19, 2014 | 56.97 | 57.17 | 56.66 | 56.96 | 6,061,083 | +0.08(+0.14%) |
Dec 18, 2014 | 56.38 | 56.88 | 56.11 | 56.88 | 3,652,900 | +1.28(+2.30%) |
Dec 17, 2014 | 54.85 | 55.91 | 54.82 | 55.60 | 3,366,529 | +0.82(+1.50%) |
Dec 16, 2014 | 54.81 | 55.76 | 54.45 | 54.78 | 3,061,468 | -0.13(-0.24%) |
Dec 15, 2014 | 55.19 | 55.67 | 54.68 | 54.91 | 3,427,898 | -0.04(-0.07%) |
Dec 12, 2014 | 55.64 | 56.17 | 54.92 | 54.95 | 3,622,374 | -1.34(-2.37%) |
Dec 11, 2014 | 55.90 | 56.77 | 55.69 | 56.29 | 3,789,820 | +0.42(+0.74%) |
Dec 10, 2014 | 56.07 | 56.64 | 55.87 | 55.87 | 3,719,788 | -0.23(-0.41%) |
Dec 09, 2014 | 55.96 | 56.13 | 55.76 | 56.10 | 2,882,803 | -0.25(-0.45%) |
Dec 08, 2014 | 56.05 | 56.57 | 55.92 | 56.35 | 3,130,639 | +0.37(+0.67%) |
Dec 05, 2014 | 55.80 | 56.22 | 55.75 | 55.98 | 2,680,921 | +0.24(+0.42%) |
Dec 04, 2014 | 55.52 | 55.96 | 55.47 | 55.74 | 3,130,378 | +0.26(+0.47%) |
Dec 03, 2014 | 55.58 | 55.77 | 55.18 | 55.48 | 2,975,978 | -0.03(-0.06%) |
Dec 02, 2014 | 55.02 | 55.54 | 55.02 | 55.51 | 2,334,815 | +0.41(+0.74%) |
Dec 01, 2014 | 55.48 | 55.49 | 55.10 | 55.10 | 2,362,296 | -0.44(-0.79%) |
Nov 28, 2014 | 55.18 | 55.81 | 55.18 | 55.54 | 1,346,134 | +0.51(+0.93%) |
Nov 26, 2014 | 55.14 | 55.03 | 55.03 | 55.03 | 1,833,678 | -0.05(-0.09%) |
Nov 25, 2014 | 55.10 | 55.35 | 54.90 | 55.08 | 1,954,977 | -0.05(-0.09%) |
Nov 24, 2014 | 54.91 | 55.27 | 54.88 | 55.13 | 1,961,957 | +0.42(+0.77%) |
Nov 21, 2014 | 55.10 | 55.12 | 54.59 | 54.71 | 3,309,868 | +0.09(+0.16%) |
Nov 20, 2014 | 54.33 | 54.77 | 54.28 | 54.62 | 2,014,821 | -0.06(-0.12%) |
Nov 19, 2014 | 54.37 | 54.71 | 54.12 | 54.68 | 2,313,198 | +0.47(+0.87%) |
Nov 18, 2014 | 54.28 | 54.50 | 54.05 | 54.21 | 2,207,998 | +0.11(+0.19%) |
Nov 17, 2014 | 53.66 | 54.17 | 53.66 | 54.11 | 1,444,050 | +0.06(+0.12%) |
Nov 14, 2014 | 54.39 | 54.39 | 53.92 | 54.04 | 1,921,507 | -0.28(-0.51%) |
Nov 13, 2014 | 54.52 | 54.64 | 54.15 | 54.32 | 2,418,365 | -0.20(-0.37%) |
Nov 12, 2014 | 53.93 | 54.55 | 53.91 | 54.52 | 2,453,245 | +0.44(+0.81%) |
Nov 11, 2014 | 54.15 | 54.36 | 54.01 | 54.08 | 2,536,961 | -0.11(-0.19%) |
Nov 10, 2014 | 54.18 | 54.28 | 53.95 | 54.19 | 2,495,192 | +0.41(+0.77%) |
Nov 07, 2014 | 53.66 | 53.90 | 53.50 | 53.77 | 2,618,079 | +0.10(+0.18%) |
Nov 06, 2014 | 53.32 | 53.76 | 53.25 | 53.68 | 3,127,972 | +0.32(+0.59%) |
Nov 05, 2014 | 53.15 | 53.37 | 52.87 | 53.36 | 3,105,644 | +0.69(+1.31%) |
Nov 04, 2014 | 52.68 | 52.88 | 52.42 | 52.67 | 2,723,713 | +0.14(+0.26%) |