Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 51.09 | 51.98 | 50.15 | 50.98 | 2,014,793 | -0.80(-1.54%) |
Jan 29, 2015 | 50.47 | 51.81 | 50.28 | 51.78 | 1,794,566 | +1.22(+2.41%) |
Jan 28, 2015 | 51.96 | 52.03 | 50.55 | 50.55 | 1,955,746 | -1.14(-2.21%) |
Jan 27, 2015 | 52.21 | 52.58 | 51.65 | 51.70 | 1,649,684 | -1.02(-1.93%) |
Jan 26, 2015 | 52.11 | 52.72 | 51.76 | 52.71 | 1,215,090 | +0.57(+1.09%) |
Jan 23, 2015 | 52.75 | 53.24 | 52.10 | 52.15 | 2,389,809 | -0.87(-1.65%) |
Jan 22, 2015 | 51.83 | 53.50 | 51.65 | 53.02 | 2,868,803 | +1.31(+2.53%) |
Jan 21, 2015 | 52.54 | 53.13 | 51.26 | 51.71 | 4,309,850 | +3.03(+6.21%) |
Jan 20, 2015 | 48.69 | 48.97 | 48.11 | 48.68 | 1,826,128 | +0.11(+0.22%) |
Jan 16, 2015 | 48.06 | 48.59 | 47.64 | 48.57 | 1,569,974 | +0.40(+0.83%) |
Jan 15, 2015 | 48.56 | 48.82 | 47.94 | 48.18 | 1,564,426 | -0.36(-0.74%) |
Jan 14, 2015 | 48.81 | 49.26 | 47.82 | 48.54 | 1,717,584 | -0.94(-1.91%) |
Jan 13, 2015 | 49.88 | 50.33 | 49.08 | 49.48 | 1,439,018 | +0.09(+0.19%) |
Jan 12, 2015 | 50.01 | 50.23 | 49.17 | 49.39 | 1,413,350 | -0.60(-1.20%) |
Jan 09, 2015 | 50.84 | 50.98 | 49.98 | 49.99 | 1,340,694 | -0.90(-1.76%) |
Jan 08, 2015 | 50.48 | 51.07 | 50.48 | 50.88 | 1,027,747 | +0.78(+1.56%) |
Jan 07, 2015 | 49.73 | 50.23 | 49.38 | 50.10 | 1,024,293 | +0.80(+1.61%) |
Jan 06, 2015 | 50.85 | 50.95 | 49.12 | 49.31 | 1,954,745 | -1.43(-2.81%) |
Jan 05, 2015 | 52.25 | 52.36 | 50.67 | 50.73 | 1,822,979 | -1.93(-3.67%) |
Jan 02, 2015 | 52.77 | 52.98 | 52.08 | 52.67 | 867,095 | +0.12(+0.22%) |
Dec 31, 2014 | 53.30 | 52.55 | 52.55 | 52.55 | 820,585 | -0.53(-1.00%) |
Dec 30, 2014 | 53.11 | 53.33 | 53.00 | 53.08 | 481,031 | -0.18(-0.34%) |
Dec 29, 2014 | 53.02 | 53.70 | 52.96 | 53.26 | 596,866 | +0.12(+0.23%) |
Dec 26, 2014 | 53.53 | 53.54 | 53.13 | 53.14 | 496,063 | -0.14(-0.26%) |
Dec 24, 2014 | 53.67 | 53.28 | 53.28 | 53.28 | 375,278 | -0.29(-0.54%) |
Dec 23, 2014 | 53.16 | 53.68 | 52.99 | 53.56 | 777,417 | +0.66(+1.24%) |
Dec 22, 2014 | 52.57 | 52.96 | 52.35 | 52.91 | 923,542 | +0.44(+0.83%) |
Dec 19, 2014 | 53.03 | 53.40 | 52.33 | 52.47 | 3,828,528 | -0.57(-1.07%) |
Dec 18, 2014 | 52.39 | 53.04 | 52.29 | 53.04 | 1,477,922 | +1.30(+2.52%) |
Dec 17, 2014 | 50.59 | 51.79 | 50.49 | 51.74 | 1,304,999 | +1.27(+2.52%) |
Dec 16, 2014 | 51.08 | 51.88 | 50.46 | 50.47 | 1,121,636 | -0.72(-1.40%) |
Dec 15, 2014 | 51.62 | 51.77 | 50.59 | 51.19 | 1,111,418 | -0.20(-0.38%) |
Dec 12, 2014 | 51.66 | 52.31 | 51.38 | 51.38 | 1,391,707 | -0.75(-1.44%) |
Dec 11, 2014 | 52.59 | 53.17 | 52.05 | 52.13 | 1,135,325 | -0.18(-0.34%) |
Dec 10, 2014 | 53.02 | 53.63 | 52.28 | 52.31 | 1,031,166 | -1.01(-1.89%) |
Dec 09, 2014 | 52.89 | 53.46 | 52.64 | 53.31 | 728,547 | -0.23(-0.42%) |
Dec 08, 2014 | 53.28 | 53.80 | 52.93 | 53.54 | 870,230 | +0.24(+0.45%) |
Dec 05, 2014 | 53.01 | 53.72 | 52.90 | 53.30 | 1,208,380 | +0.65(+1.23%) |
Dec 04, 2014 | 52.71 | 53.02 | 52.49 | 52.65 | 936,134 | -0.24(-0.46%) |
Dec 03, 2014 | 52.43 | 52.91 | 52.24 | 52.89 | 921,377 | +0.39(+0.74%) |
Dec 02, 2014 | 52.00 | 52.61 | 50.58 | 52.50 | 869,756 | +0.69(+1.33%) |
Dec 01, 2014 | 52.36 | 52.53 | 51.53 | 51.81 | 1,054,664 | -0.74(-1.40%) |
Nov 28, 2014 | 52.57 | 52.76 | 52.36 | 52.55 | 507,502 | +0.09(+0.18%) |
Nov 26, 2014 | 52.72 | 52.46 | 52.46 | 52.46 | 1,226,728 | -0.19(-0.35%) |
Nov 25, 2014 | 52.76 | 52.76 | 52.45 | 52.64 | 1,465,719 | +0.09(+0.16%) |
Nov 24, 2014 | 52.73 | 53.10 | 52.39 | 52.56 | 1,630,598 | -0.14(-0.27%) |
Nov 21, 2014 | 53.65 | 53.65 | 52.54 | 52.70 | 1,980,267 | -0.30(-0.57%) |
Nov 20, 2014 | 52.41 | 53.09 | 52.29 | 53.00 | 1,017,219 | +0.14(+0.26%) |
Nov 19, 2014 | 52.74 | 53.00 | 52.40 | 52.86 | 985,943 | +0.01(+0.02%) |
Nov 18, 2014 | 52.71 | 53.09 | 52.36 | 52.85 | 1,247,511 | +0.22(+0.43%) |
Nov 17, 2014 | 52.50 | 52.64 | 52.35 | 52.63 | 1,352,839 | +0.03(+0.06%) |
Nov 14, 2014 | 52.20 | 52.79 | 52.10 | 52.60 | 1,362,339 | +0.21(+0.40%) |
Nov 13, 2014 | 52.76 | 52.92 | 52.13 | 52.39 | 1,053,785 | -0.26(-0.50%) |
Nov 12, 2014 | 52.33 | 52.82 | 52.11 | 52.65 | 1,029,258 | +0.22(+0.41%) |
Nov 11, 2014 | 52.07 | 52.57 | 51.60 | 52.43 | 1,038,102 | +0.27(+0.52%) |
Nov 10, 2014 | 51.21 | 52.19 | 51.21 | 52.16 | 868,986 | +0.26(+0.49%) |
Nov 07, 2014 | 51.74 | 52.11 | 51.39 | 51.91 | 944,266 | +0.05(+0.10%) |
Nov 06, 2014 | 51.55 | 51.91 | 51.36 | 51.85 | 1,056,206 | +0.42(+0.81%) |
Nov 05, 2014 | 51.50 | 51.60 | 51.04 | 51.43 | 1,217,762 | +0.29(+0.58%) |
Nov 04, 2014 | 51.08 | 51.30 | 50.59 | 51.14 | 1,125,853 | +0.09(+0.18%) |