Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 55.20 | 55.67 | 54.65 | 54.81 | 5,435,760 | -0.91(-1.63%) |
Jan 29, 2015 | 56.29 | 56.98 | 55.17 | 55.72 | 8,253,665 | -0.57(-1.01%) |
Jan 28, 2015 | 57.29 | 57.45 | 56.14 | 56.29 | 5,747,402 | -0.79(-1.38%) |
Jan 27, 2015 | 56.21 | 57.32 | 55.98 | 57.08 | 5,595,188 | +0.02(+0.04%) |
Jan 26, 2015 | 55.70 | 57.10 | 55.23 | 57.06 | 5,830,813 | +1.18(+2.11%) |
Jan 23, 2015 | 56.80 | 56.80 | 55.68 | 55.88 | 4,805,073 | -0.85(-1.50%) |
Jan 22, 2015 | 56.35 | 56.86 | 55.74 | 56.73 | 7,611,386 | +0.54(+0.96%) |
Jan 21, 2015 | 55.14 | 56.22 | 55.01 | 56.19 | 6,127,403 | +0.72(+1.30%) |
Jan 20, 2015 | 55.48 | 55.60 | 54.75 | 55.47 | 8,000,031 | -0.09(-0.16%) |
Jan 16, 2015 | 53.81 | 55.68 | 53.53 | 55.56 | 10,710,272 | +2.01(+3.75%) |
Jan 15, 2015 | 54.68 | 54.93 | 53.49 | 53.55 | 4,578,645 | -0.92(-1.69%) |
Jan 14, 2015 | 54.85 | 54.94 | 53.52 | 54.47 | 7,630,983 | -1.13(-2.03%) |
Jan 13, 2015 | 55.42 | 56.29 | 55.08 | 55.60 | 7,812,028 | +0.75(+1.37%) |
Jan 12, 2015 | 55.04 | 55.30 | 54.39 | 54.85 | 5,480,496 | +0.29(+0.53%) |
Jan 09, 2015 | 54.00 | 55.12 | 53.82 | 54.56 | 8,410,547 | +0.82(+1.53%) |
Jan 08, 2015 | 53.73 | 54.07 | 53.44 | 53.74 | 5,897,167 | +0.63(+1.19%) |
Jan 07, 2015 | 53.60 | 53.84 | 52.99 | 53.11 | 5,394,661 | -0.08(-0.15%) |
Jan 06, 2015 | 54.25 | 54.32 | 52.94 | 53.19 | 5,231,004 | -1.07(-1.97%) |
Jan 05, 2015 | 54.51 | 54.68 | 54.00 | 54.26 | 4,761,745 | -0.53(-0.97%) |
Jan 02, 2015 | 55.75 | 55.77 | 54.46 | 54.79 | 4,328,926 | -0.55(-0.99%) |
Dec 31, 2014 | 56.00 | 55.34 | 55.34 | 55.34 | 3,361,700 | -0.49(-0.88%) |
Dec 30, 2014 | 56.39 | 56.44 | 55.75 | 55.83 | 3,066,769 | -0.62(-1.10%) |
Dec 29, 2014 | 55.77 | 56.67 | 55.74 | 56.45 | 4,252,123 | +0.47(+0.84%) |
Dec 26, 2014 | 56.02 | 56.14 | 55.54 | 55.98 | 4,508,774 | +0.28(+0.50%) |
Dec 24, 2014 | 55.82 | 55.70 | 55.70 | 55.70 | 2,607,000 | -0.13(-0.23%) |
Dec 23, 2014 | 54.90 | 56.37 | 54.90 | 55.83 | 5,991,696 | +1.19(+2.18%) |
Dec 22, 2014 | 55.38 | 55.48 | 54.50 | 54.64 | 5,800,472 | -0.54(-0.98%) |
Dec 19, 2014 | 54.95 | 55.47 | 54.59 | 55.18 | 11,220,234 | +0.58(+1.06%) |
Dec 18, 2014 | 54.06 | 54.60 | 53.78 | 54.60 | 6,873,798 | +1.30(+2.44%) |
Dec 17, 2014 | 52.26 | 53.40 | 52.17 | 53.30 | 5,226,483 | +1.19(+2.28%) |
Dec 16, 2014 | 52.51 | 53.05 | 52.03 | 52.11 | 7,126,561 | -0.79(-1.49%) |
Dec 15, 2014 | 53.79 | 54.15 | 52.90 | 52.90 | 5,247,481 | -0.58(-1.08%) |
Dec 12, 2014 | 52.06 | 54.12 | 51.88 | 53.48 | 8,569,347 | +0.99(+1.89%) |
Dec 11, 2014 | 51.75 | 52.76 | 51.39 | 52.49 | 5,918,475 | +0.90(+1.74%) |
Dec 10, 2014 | 52.26 | 52.53 | 51.53 | 51.59 | 6,309,945 | -0.89(-1.70%) |
Dec 09, 2014 | 52.53 | 52.97 | 51.40 | 52.48 | 9,605,255 | -1.13(-2.11%) |
Dec 08, 2014 | 54.80 | 55.00 | 53.56 | 53.61 | 6,148,589 | -1.48(-2.69%) |
Dec 05, 2014 | 54.83 | 56.10 | 54.63 | 55.09 | 9,210,804 | +0.24(+0.44%) |
Dec 04, 2014 | 54.92 | 55.02 | 54.45 | 54.85 | 4,472,306 | -0.38(-0.69%) |
Dec 03, 2014 | 54.33 | 55.48 | 53.98 | 55.23 | 6,462,065 | +0.92(+1.69%) |
Dec 02, 2014 | 54.64 | 54.88 | 54.27 | 54.31 | 3,630,951 | -0.16(-0.29%) |
Dec 01, 2014 | 54.56 | 54.85 | 54.04 | 54.47 | 4,607,805 | -0.41(-0.75%) |
Nov 28, 2014 | 54.43 | 54.91 | 54.07 | 54.88 | 2,562,552 | +0.68(+1.25%) |
Nov 26, 2014 | 54.73 | 54.20 | 54.20 | 54.20 | 4,249,500 | -0.45(-0.82%) |
Nov 25, 2014 | 53.67 | 55.03 | 53.48 | 54.65 | 7,780,168 | +1.12(+2.09%) |
Nov 24, 2014 | 53.78 | 53.93 | 53.33 | 53.53 | 6,153,612 | -0.02(-0.04%) |
Nov 21, 2014 | 54.06 | 54.11 | 53.24 | 53.55 | 9,347,783 | -0.12(-0.22%) |
Nov 20, 2014 | 53.05 | 54.06 | 52.93 | 53.67 | 7,456,917 | +0.33(+0.62%) |
Nov 19, 2014 | 52.35 | 53.36 | 52.17 | 53.34 | 6,380,226 | +0.80(+1.52%) |
Nov 18, 2014 | 52.40 | 52.70 | 52.00 | 52.54 | 7,083,649 | -0.34(-0.64%) |
Nov 17, 2014 | 53.28 | 53.48 | 52.82 | 52.88 | 6,850,918 | -0.53(-0.99%) |
Nov 14, 2014 | 52.06 | 53.44 | 51.96 | 53.41 | 8,434,114 | +1.54(+2.97%) |
Nov 13, 2014 | 51.76 | 52.63 | 51.63 | 51.87 | 5,012,699 | +0.30(+0.58%) |
Nov 12, 2014 | 51.59 | 51.70 | 51.11 | 51.57 | 7,316,897 | -0.27(-0.52%) |
Nov 11, 2014 | 52.05 | 52.30 | 51.57 | 51.84 | 5,418,804 | -0.29(-0.56%) |
Nov 10, 2014 | 51.66 | 52.41 | 51.36 | 52.13 | 8,670,079 | +0.82(+1.60%) |
Nov 07, 2014 | 51.77 | 51.79 | 50.91 | 51.31 | 13,100,529 | -0.82(-1.57%) |
Nov 06, 2014 | 53.71 | 53.71 | 50.52 | 52.13 | 15,307,571 | -0.37(-0.70%) |
Nov 05, 2014 | 53.02 | 53.15 | 51.70 | 52.50 | 11,517,078 | +0.51(+0.98%) |
Nov 04, 2014 | 53.40 | 53.40 | 51.32 | 51.99 | 14,822,588 | -2.44(-4.48%) |