Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 52.59 | 53.42 | 52.05 | 52.47 | 1,875,404 | -0.46(-0.87%) |
Jan 29, 2015 | 52.85 | 53.31 | 51.41 | 52.93 | 1,839,906 | -0.07(-0.13%) |
Jan 28, 2015 | 56.15 | 56.15 | 52.92 | 53.00 | 2,012,698 | -2.63(-4.73%) |
Jan 27, 2015 | 56.06 | 56.16 | 54.57 | 55.63 | 2,407,906 | +0.22(+0.40%) |
Jan 26, 2015 | 55.12 | 55.79 | 54.83 | 55.41 | 1,450,435 | +0.22(+0.40%) |
Jan 23, 2015 | 54.66 | 55.64 | 54.30 | 55.19 | 1,636,438 | +0.39(+0.71%) |
Jan 22, 2015 | 53.87 | 55.28 | 53.12 | 54.80 | 2,295,539 | +1.39(+2.60%) |
Jan 21, 2015 | 51.20 | 53.49 | 51.20 | 53.41 | 3,247,752 | +2.00(+3.89%) |
Jan 20, 2015 | 51.65 | 51.78 | 50.69 | 51.41 | 1,228,572 | +0.02(+0.04%) |
Jan 16, 2015 | 50.18 | 51.49 | 50.03 | 51.39 | 2,183,280 | +1.27(+2.53%) |
Jan 15, 2015 | 53.00 | 53.61 | 50.03 | 50.12 | 2,645,436 | -2.08(-3.98%) |
Jan 14, 2015 | 52.80 | 53.68 | 51.46 | 52.20 | 1,854,207 | -0.98(-1.84%) |
Jan 13, 2015 | 54.47 | 54.80 | 52.52 | 53.18 | 1,958,240 | -0.84(-1.55%) |
Jan 12, 2015 | 56.00 | 56.06 | 53.43 | 54.02 | 2,405,713 | -2.05(-3.66%) |
Jan 09, 2015 | 55.96 | 56.99 | 54.72 | 56.07 | 6,224,168 | +2.24(+4.16%) |
Jan 08, 2015 | 52.59 | 54.14 | 51.76 | 53.83 | 2,015,801 | +1.62(+3.10%) |
Jan 07, 2015 | 53.32 | 53.75 | 51.76 | 52.21 | 1,557,968 | -0.23(-0.44%) |
Jan 06, 2015 | 52.55 | 53.93 | 50.75 | 52.44 | 3,762,422 | -0.09(-0.17%) |
Jan 05, 2015 | 54.54 | 54.95 | 52.33 | 52.53 | 2,022,971 | -2.62(-4.75%) |
Jan 02, 2015 | 55.46 | 55.60 | 54.24 | 55.15 | 1,666,030 | +0.42(+0.77%) |
Dec 31, 2014 | 54.71 | 54.73 | 54.73 | 54.73 | 1,858,000 | +0.49(+0.90%) |
Dec 30, 2014 | 53.09 | 54.95 | 52.85 | 54.24 | 2,336,798 | +1.23(+2.32%) |
Dec 29, 2014 | 52.77 | 53.86 | 52.52 | 53.01 | 1,181,970 | +0.07(+0.13%) |
Dec 26, 2014 | 53.00 | 53.46 | 52.66 | 52.94 | 763,101 | -0.06(-0.11%) |
Dec 24, 2014 | 53.40 | 53.00 | 53.00 | 53.00 | 588,300 | -0.36(-0.67%) |
Dec 23, 2014 | 53.00 | 54.05 | 52.89 | 53.36 | 1,237,923 | +0.36(+0.68%) |
Dec 22, 2014 | 54.30 | 55.64 | 52.96 | 53.00 | 2,934,040 | -1.59(-2.91%) |
Dec 19, 2014 | 52.49 | 54.80 | 52.29 | 54.59 | 2,935,227 | +2.10(+4.00%) |
Dec 18, 2014 | 52.95 | 52.95 | 51.97 | 52.49 | 2,238,090 | +0.59(+1.14%) |
Dec 17, 2014 | 50.10 | 52.33 | 49.17 | 51.90 | 2,189,882 | +1.86(+3.72%) |
Dec 16, 2014 | 52.53 | 53.09 | 49.85 | 50.04 | 2,918,497 | -3.22(-6.05%) |
Dec 15, 2014 | 53.09 | 54.34 | 53.05 | 53.26 | 2,190,861 | +0.56(+1.06%) |
Dec 12, 2014 | 51.67 | 53.34 | 51.53 | 52.70 | 2,057,734 | +0.25(+0.48%) |
Dec 11, 2014 | 52.24 | 53.38 | 52.02 | 52.45 | 2,009,187 | +0.49(+0.94%) |
Dec 10, 2014 | 52.73 | 53.40 | 51.65 | 51.96 | 2,122,890 | -0.77(-1.46%) |
Dec 09, 2014 | 50.06 | 52.94 | 50.02 | 52.73 | 2,668,740 | +1.21(+2.35%) |
Dec 08, 2014 | 53.28 | 53.93 | 51.02 | 51.52 | 2,893,202 | -2.32(-4.31%) |
Dec 05, 2014 | 55.02 | 55.62 | 53.05 | 53.84 | 2,678,265 | -1.30(-2.36%) |
Dec 04, 2014 | 54.94 | 56.24 | 54.61 | 55.14 | 1,595,404 | +0.37(+0.68%) |
Dec 03, 2014 | 54.93 | 55.93 | 54.58 | 54.77 | 1,611,561 | -0.40(-0.73%) |
Dec 02, 2014 | 55.45 | 55.62 | 54.12 | 55.17 | 1,708,539 | +0.04(+0.07%) |
Dec 01, 2014 | 56.88 | 57.00 | 54.71 | 55.13 | 2,218,105 | -1.96(-3.43%) |
Nov 28, 2014 | 58.25 | 58.35 | 56.88 | 57.09 | 1,069,105 | -1.31(-2.24%) |
Nov 26, 2014 | 58.49 | 58.40 | 58.40 | 58.40 | 1,212,800 | -0.42(-0.71%) |
Nov 25, 2014 | 58.79 | 59.35 | 58.12 | 58.82 | 1,359,738 | -0.02(-0.03%) |
Nov 24, 2014 | 58.10 | 58.90 | 57.72 | 58.84 | 1,448,981 | +0.75(+1.29%) |
Nov 21, 2014 | 58.60 | 58.85 | 58.00 | 58.09 | 1,924,241 | +0.21(+0.36%) |
Nov 20, 2014 | 55.60 | 58.37 | 55.17 | 57.88 | 2,618,975 | +2.11(+3.78%) |
Nov 19, 2014 | 57.29 | 57.68 | 55.50 | 55.77 | 3,063,251 | -1.69(-2.94%) |
Nov 18, 2014 | 58.20 | 58.89 | 57.01 | 57.46 | 2,450,983 | -0.54(-0.93%) |
Nov 17, 2014 | 58.94 | 60.00 | 57.72 | 58.00 | 2,036,250 | -1.82(-3.04%) |
Nov 14, 2014 | 58.11 | 59.89 | 57.55 | 59.82 | 2,454,258 | +1.72(+2.96%) |
Nov 13, 2014 | 60.77 | 61.50 | 57.18 | 58.10 | 4,310,002 | -2.48(-4.09%) |
Nov 12, 2014 | 61.59 | 61.90 | 59.52 | 60.58 | 3,526,567 | -1.73(-2.78%) |
Nov 11, 2014 | 59.00 | 62.38 | 58.82 | 62.31 | 3,409,398 | +3.24(+5.49%) |
Nov 10, 2014 | 58.51 | 59.59 | 58.10 | 59.07 | 1,212,260 | +0.66(+1.13%) |
Nov 07, 2014 | 58.79 | 59.24 | 57.83 | 58.41 | 1,556,906 | -0.37(-0.63%) |
Nov 06, 2014 | 57.67 | 58.89 | 57.20 | 58.78 | 2,123,456 | +1.13(+1.96%) |
Nov 05, 2014 | 60.79 | 60.98 | 57.51 | 57.65 | 3,163,604 | -2.45(-4.08%) |
Nov 04, 2014 | 60.85 | 62.05 | 60.05 | 60.10 | 2,514,217 | -1.22(-1.99%) |