Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 53.48 | 53.50 | 51.60 | 51.65 | 1,444,584 | -2.04(-3.80%) |
Jan 29, 2015 | 53.38 | 54.04 | 51.78 | 53.69 | 1,989,672 | +0.28(+0.52%) |
Jan 28, 2015 | 55.90 | 56.28 | 53.32 | 53.41 | 1,217,541 | -2.12(-3.82%) |
Jan 27, 2015 | 55.98 | 56.30 | 54.49 | 55.53 | 861,710 | -1.21(-2.13%) |
Jan 26, 2015 | 56.90 | 57.27 | 55.66 | 56.74 | 1,132,682 | -0.15(-0.26%) |
Jan 23, 2015 | 55.66 | 57.52 | 55.45 | 56.89 | 1,160,456 | +0.95(+1.70%) |
Jan 22, 2015 | 56.03 | 56.43 | 54.33 | 55.94 | 1,321,302 | +0.29(+0.52%) |
Jan 21, 2015 | 54.67 | 56.17 | 54.02 | 55.65 | 1,599,829 | +0.71(+1.29%) |
Jan 20, 2015 | 55.34 | 55.48 | 53.77 | 54.94 | 910,306 | -0.34(-0.62%) |
Jan 16, 2015 | 54.05 | 55.68 | 53.85 | 55.28 | 1,362,139 | +1.11(+2.05%) |
Jan 15, 2015 | 56.98 | 57.49 | 53.92 | 54.17 | 1,420,898 | -2.83(-4.96%) |
Jan 14, 2015 | 55.92 | 57.26 | 55.09 | 57.00 | 1,266,071 | -0.31(-0.54%) |
Jan 13, 2015 | 57.74 | 59.59 | 56.18 | 57.31 | 1,241,880 | +0.21(+0.37%) |
Jan 12, 2015 | 57.44 | 57.65 | 56.21 | 57.10 | 1,071,167 | -0.54(-0.94%) |
Jan 09, 2015 | 58.52 | 58.97 | 56.59 | 57.64 | 1,323,343 | -0.81(-1.39%) |
Jan 08, 2015 | 56.87 | 58.54 | 56.33 | 58.45 | 1,437,130 | +2.21(+3.92%) |
Jan 07, 2015 | 57.10 | 57.57 | 55.33 | 56.24 | 1,327,547 | +0.46(+0.83%) |
Jan 06, 2015 | 57.14 | 57.45 | 53.78 | 55.78 | 2,021,547 | -1.06(-1.86%) |
Jan 05, 2015 | 58.28 | 59.17 | 56.04 | 56.84 | 2,105,165 | -1.95(-3.32%) |
Jan 02, 2015 | 59.31 | 59.95 | 57.28 | 58.79 | 960,710 | -0.16(-0.27%) |
Dec 31, 2014 | 60.09 | 58.95 | 58.95 | 58.95 | 891,900 | -0.82(-1.37%) |
Dec 30, 2014 | 61.08 | 61.22 | 59.22 | 59.77 | 926,725 | -1.93(-3.13%) |
Dec 29, 2014 | 62.82 | 63.12 | 60.98 | 61.70 | 740,601 | -1.28(-2.03%) |
Dec 26, 2014 | 61.63 | 64.00 | 61.03 | 62.98 | 1,163,725 | +1.49(+2.42%) |
Dec 24, 2014 | 61.56 | 61.49 | 61.49 | 61.49 | 499,200 | -0.11(-0.18%) |
Dec 23, 2014 | 61.76 | 62.80 | 61.46 | 61.60 | 1,337,908 | +0.15(+0.24%) |
Dec 22, 2014 | 61.39 | 62.20 | 60.66 | 61.45 | 1,500,057 | -0.15(-0.25%) |
Dec 19, 2014 | 59.36 | 62.23 | 59.25 | 61.60 | 2,563,796 | +2.41(+4.08%) |
Dec 18, 2014 | 57.77 | 59.66 | 57.54 | 59.19 | 2,472,028 | +2.57(+4.54%) |
Dec 17, 2014 | 53.90 | 57.00 | 53.90 | 56.62 | 1,837,609 | +2.87(+5.34%) |
Dec 16, 2014 | 54.22 | 55.76 | 53.54 | 53.75 | 2,265,157 | -1.12(-2.04%) |
Dec 15, 2014 | 56.51 | 56.96 | 54.19 | 54.87 | 2,233,300 | -0.90(-1.61%) |
Dec 12, 2014 | 56.24 | 57.07 | 55.40 | 55.77 | 2,377,065 | -1.49(-2.60%) |
Dec 11, 2014 | 59.95 | 61.54 | 56.98 | 57.26 | 3,181,158 | -2.26(-3.80%) |
Dec 10, 2014 | 62.21 | 62.86 | 58.91 | 59.52 | 1,967,077 | -3.09(-4.94%) |
Dec 09, 2014 | 61.29 | 62.72 | 59.62 | 62.61 | 2,506,827 | -0.20(-0.31%) |
Dec 08, 2014 | 67.96 | 67.96 | 62.49 | 62.80 | 1,940,646 | -3.04(-4.62%) |
Dec 05, 2014 | 64.20 | 66.51 | 63.96 | 65.85 | 1,459,096 | +1.82(+2.84%) |
Dec 04, 2014 | 63.70 | 65.56 | 62.95 | 64.03 | 1,348,119 | +0.40(+0.63%) |
Dec 03, 2014 | 63.50 | 64.05 | 62.46 | 63.63 | 1,119,064 | +0.44(+0.70%) |
Dec 02, 2014 | 63.92 | 64.14 | 62.19 | 63.19 | 1,628,825 | -0.54(-0.85%) |
Dec 01, 2014 | 66.89 | 67.00 | 63.50 | 63.73 | 1,850,556 | -3.37(-5.02%) |
Nov 28, 2014 | 68.07 | 68.21 | 66.84 | 67.10 | 659,916 | -0.91(-1.34%) |
Nov 26, 2014 | 65.66 | 68.01 | 68.01 | 68.01 | 1,683,800 | +2.38(+3.63%) |
Nov 25, 2014 | 66.90 | 67.87 | 65.01 | 65.63 | 1,871,454 | -1.33(-1.99%) |
Nov 24, 2014 | 66.95 | 68.40 | 65.76 | 66.96 | 2,519,546 | +0.03(+0.04%) |
Nov 21, 2014 | 71.00 | 72.25 | 66.75 | 66.93 | 6,509,492 | +1.99(+3.06%) |
Nov 20, 2014 | 62.75 | 65.11 | 62.06 | 64.94 | 2,552,447 | +1.04(+1.63%) |
Nov 19, 2014 | 65.50 | 65.89 | 61.94 | 63.90 | 2,403,438 | -2.06(-3.12%) |
Nov 18, 2014 | 65.07 | 67.07 | 64.80 | 65.96 | 2,147,186 | +1.18(+1.82%) |
Nov 17, 2014 | 68.35 | 68.93 | 64.40 | 64.78 | 2,101,615 | -3.57(-5.22%) |
Nov 14, 2014 | 67.38 | 68.97 | 66.33 | 68.35 | 1,445,080 | +0.99(+1.47%) |
Nov 13, 2014 | 68.39 | 69.10 | 65.43 | 67.36 | 1,960,109 | -0.60(-0.88%) |
Nov 12, 2014 | 66.75 | 69.18 | 66.74 | 67.96 | 2,941,189 | +0.93(+1.39%) |
Nov 11, 2014 | 66.73 | 67.28 | 65.83 | 67.03 | 1,287,041 | +0.27(+0.40%) |
Nov 10, 2014 | 67.09 | 67.65 | 65.73 | 66.76 | 1,645,000 | -0.11(-0.16%) |
Nov 07, 2014 | 66.29 | 67.69 | 65.31 | 66.87 | 2,330,598 | +2.04(+3.15%) |
Nov 06, 2014 | 64.54 | 66.24 | 63.78 | 64.83 | 1,699,497 | +1.84(+2.92%) |
Nov 05, 2014 | 65.08 | 65.69 | 62.17 | 62.99 | 1,594,421 | -1.30(-2.02%) |
Nov 04, 2014 | 64.35 | 64.96 | 62.88 | 64.29 | 1,573,073 | -0.06(-0.09%) |