Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 54.01 | 54.33 | 53.43 | 53.53 | 1,851,655 | -1.02(-1.87%) |
Jan 29, 2015 | 53.92 | 54.72 | 53.37 | 54.56 | 1,470,609 | +0.61(+1.13%) |
Jan 28, 2015 | 54.67 | 54.75 | 53.69 | 53.95 | 2,359,414 | -0.31(-0.57%) |
Jan 27, 2015 | 54.40 | 54.78 | 53.92 | 54.25 | 1,520,917 | -0.60(-1.09%) |
Jan 26, 2015 | 54.77 | 55.04 | 54.20 | 54.85 | 1,018,239 | +0.17(+0.31%) |
Jan 23, 2015 | 55.53 | 55.65 | 54.62 | 54.68 | 1,536,912 | -0.79(-1.43%) |
Jan 22, 2015 | 55.17 | 55.67 | 54.67 | 55.47 | 1,767,162 | +0.60(+1.09%) |
Jan 21, 2015 | 54.01 | 54.92 | 53.94 | 54.88 | 1,758,015 | +0.65(+1.21%) |
Jan 20, 2015 | 54.12 | 54.35 | 53.61 | 54.22 | 1,956,739 | +0.12(+0.22%) |
Jan 16, 2015 | 53.31 | 54.14 | 53.31 | 54.11 | 2,609,267 | +0.32(+0.59%) |
Jan 15, 2015 | 54.33 | 54.75 | 53.72 | 53.79 | 2,465,263 | -1.13(-2.05%) |
Jan 14, 2015 | 54.18 | 54.96 | 53.89 | 54.92 | 1,773,363 | +0.18(+0.34%) |
Jan 13, 2015 | 55.18 | 55.69 | 54.05 | 54.73 | 1,589,289 | +0.02(+0.04%) |
Jan 12, 2015 | 55.24 | 55.29 | 54.49 | 54.71 | 1,129,958 | -0.32(-0.59%) |
Jan 09, 2015 | 55.64 | 55.67 | 54.92 | 55.03 | 1,122,902 | -0.49(-0.87%) |
Jan 08, 2015 | 55.11 | 55.65 | 55.06 | 55.52 | 1,596,204 | +0.86(+1.57%) |
Jan 07, 2015 | 54.93 | 54.93 | 54.18 | 54.66 | 2,145,826 | +0.18(+0.34%) |
Jan 06, 2015 | 54.95 | 55.01 | 53.81 | 54.47 | 3,005,675 | -0.36(-0.66%) |
Jan 05, 2015 | 55.75 | 55.91 | 54.64 | 54.84 | 2,224,177 | -1.00(-1.79%) |
Jan 02, 2015 | 57.36 | 57.40 | 55.61 | 55.84 | 1,616,850 | -1.13(-1.99%) |
Dec 31, 2014 | 57.33 | 56.97 | 56.97 | 56.97 | 1,725,167 | -0.10(-0.17%) |
Dec 30, 2014 | 57.31 | 57.36 | 56.75 | 57.06 | 1,109,742 | -0.26(-0.45%) |
Dec 29, 2014 | 56.86 | 57.38 | 56.56 | 57.32 | 1,212,986 | +0.36(+0.63%) |
Dec 26, 2014 | 56.81 | 57.21 | 56.55 | 56.96 | 1,323,400 | +0.07(+0.12%) |
Dec 24, 2014 | 56.99 | 56.89 | 56.89 | 56.89 | 750,664 | -0.21(-0.36%) |
Dec 23, 2014 | 56.86 | 57.23 | 56.50 | 57.10 | 1,750,510 | +0.48(+0.84%) |
Dec 22, 2014 | 56.59 | 56.81 | 56.29 | 56.62 | 2,364,194 | +0.21(+0.38%) |
Dec 19, 2014 | 56.36 | 56.89 | 56.14 | 56.41 | 3,315,100 | +0.12(+0.22%) |
Dec 18, 2014 | 56.43 | 56.54 | 55.66 | 56.28 | 2,969,390 | +0.58(+1.05%) |
Dec 17, 2014 | 54.87 | 55.76 | 54.45 | 55.70 | 2,263,763 | +1.05(+1.93%) |
Dec 16, 2014 | 55.12 | 55.48 | 54.58 | 54.65 | 2,466,515 | -0.50(-0.91%) |
Dec 15, 2014 | 55.87 | 56.04 | 54.83 | 55.15 | 2,035,168 | -0.38(-0.68%) |
Dec 12, 2014 | 56.12 | 56.61 | 55.49 | 55.53 | 2,283,439 | -1.10(-1.94%) |
Dec 11, 2014 | 56.87 | 57.34 | 56.50 | 56.63 | 1,431,720 | +0.02(+0.04%) |
Dec 10, 2014 | 56.98 | 57.02 | 56.58 | 56.61 | 3,073,571 | -0.50(-0.87%) |
Dec 09, 2014 | 56.71 | 57.21 | 56.41 | 57.10 | 3,066,604 | -0.18(-0.32%) |
Dec 08, 2014 | 57.21 | 57.34 | 56.73 | 57.28 | 1,830,792 | +0.06(+0.10%) |
Dec 05, 2014 | 57.05 | 57.26 | 56.96 | 57.23 | 1,603,421 | +0.13(+0.23%) |
Dec 04, 2014 | 56.80 | 57.16 | 56.55 | 57.09 | 1,888,868 | +0.17(+0.30%) |
Dec 03, 2014 | 57.01 | 57.05 | 56.71 | 56.93 | 1,392,486 | +0.04(+0.06%) |
Dec 02, 2014 | 56.41 | 57.09 | 56.29 | 56.89 | 2,247,027 | +0.48(+0.85%) |
Dec 01, 2014 | 56.33 | 56.57 | 56.02 | 56.41 | 1,457,168 | -0.04(-0.08%) |
Nov 28, 2014 | 55.99 | 56.54 | 55.90 | 56.45 | 1,025,038 | +0.46(+0.82%) |
Nov 26, 2014 | 55.59 | 55.99 | 55.99 | 55.99 | 1,087,223 | +0.34(+0.62%) |
Nov 25, 2014 | 55.60 | 55.86 | 55.48 | 55.65 | 2,604,980 | +0.04(+0.08%) |
Nov 24, 2014 | 55.03 | 55.68 | 54.95 | 55.60 | 1,658,431 | +0.80(+1.45%) |
Nov 21, 2014 | 54.87 | 54.99 | 54.61 | 54.81 | 2,299,090 | +0.26(+0.48%) |
Nov 20, 2014 | 54.65 | 54.75 | 54.44 | 54.54 | 1,588,397 | -0.15(-0.28%) |
Nov 19, 2014 | 54.52 | 54.75 | 54.25 | 54.70 | 1,710,896 | +0.20(+0.36%) |
Nov 18, 2014 | 54.28 | 54.69 | 54.07 | 54.50 | 1,532,162 | +0.22(+0.40%) |
Nov 17, 2014 | 54.06 | 54.43 | 53.99 | 54.28 | 1,772,919 | +0.17(+0.31%) |
Nov 14, 2014 | 53.77 | 54.43 | 53.76 | 54.11 | 1,771,602 | +0.31(+0.58%) |
Nov 13, 2014 | 53.76 | 53.98 | 53.55 | 53.80 | 1,495,634 | +0.18(+0.33%) |
Nov 12, 2014 | 53.30 | 53.71 | 53.30 | 53.62 | 1,235,809 | +0.23(+0.42%) |
Nov 11, 2014 | 53.40 | 53.49 | 53.30 | 53.40 | 1,124,454 | +0.09(+0.16%) |
Nov 10, 2014 | 53.09 | 53.32 | 53.08 | 53.31 | 1,107,279 | +0.19(+0.36%) |
Nov 07, 2014 | 53.26 | 53.26 | 52.85 | 53.12 | 2,742,642 | -0.07(-0.14%) |
Nov 06, 2014 | 53.00 | 53.27 | 52.75 | 53.19 | 1,614,070 | +0.35(+0.66%) |
Nov 05, 2014 | 53.11 | 53.22 | 52.54 | 52.84 | 1,412,137 | +0.13(+0.25%) |
Nov 04, 2014 | 53.04 | 53.22 | 52.69 | 52.71 | 2,152,394 | -0.34(-0.65%) |