Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 55.61 | 55.68 | 55.50 | 55.52 | 10,373,282 | -0.15(-0.28%) |
Jan 29, 2015 | 55.59 | 55.70 | 55.47 | 55.68 | 8,000,882 | +0.20(+0.35%) |
Jan 28, 2015 | 55.63 | 55.69 | 55.39 | 55.48 | 9,137,099 | -0.12(-0.21%) |
Jan 27, 2015 | 55.43 | 55.64 | 55.39 | 55.60 | 14,254,172 | -0.04(-0.08%) |
Jan 26, 2015 | 55.42 | 55.68 | 55.34 | 55.64 | 13,410,791 | +0.25(+0.46%) |
Jan 23, 2015 | 55.39 | 55.47 | 55.34 | 55.39 | 8,344,227 | +0.00(+0.00%) |
Jan 22, 2015 | 55.39 | 55.48 | 55.24 | 55.39 | 11,278,623 | +0.07(+0.13%) |
Jan 21, 2015 | 54.99 | 55.32 | 54.95 | 55.31 | 9,930,677 | +0.30(+0.54%) |
Jan 20, 2015 | 55.12 | 55.28 | 54.92 | 55.02 | 9,613,096 | -0.10(-0.18%) |
Jan 16, 2015 | 54.97 | 55.20 | 54.97 | 55.12 | 12,489,903 | +0.21(+0.38%) |
Jan 15, 2015 | 55.37 | 55.37 | 54.89 | 54.91 | 11,475,500 | -0.34(-0.61%) |
Jan 14, 2015 | 55.08 | 55.28 | 54.98 | 55.24 | 12,051,285 | -0.13(-0.23%) |
Jan 13, 2015 | 55.38 | 55.52 | 55.10 | 55.37 | 12,576,474 | +0.00(+0.00%) |
Jan 12, 2015 | 55.48 | 55.48 | 55.16 | 55.37 | 14,136,248 | -0.07(-0.12%) |
Jan 09, 2015 | 55.21 | 55.47 | 54.99 | 55.44 | 10,996,807 | +0.28(+0.50%) |
Jan 08, 2015 | 54.96 | 55.27 | 54.75 | 55.16 | 13,632,565 | +0.41(+0.75%) |
Jan 07, 2015 | 54.84 | 54.94 | 54.68 | 54.75 | 13,574,935 | +0.34(+0.62%) |
Jan 06, 2015 | 54.52 | 54.74 | 54.36 | 54.41 | 15,421,826 | -0.21(-0.38%) |
Jan 05, 2015 | 54.83 | 54.91 | 54.55 | 54.62 | 12,226,116 | -0.51(-0.93%) |
Jan 02, 2015 | 55.19 | 55.34 | 55.07 | 55.13 | 5,317,337 | +0.00(+0.00%) |
Dec 31, 2014 | 55.31 | 55.13 | 55.13 | 55.13 | 6,801,833 | -0.15(-0.27%) |
Dec 30, 2014 | 55.24 | 55.36 | 55.17 | 55.28 | 5,889,933 | -0.11(-0.20%) |
Dec 29, 2014 | 55.39 | 55.53 | 55.21 | 55.39 | 7,665,968 | +0.03(+0.06%) |
Dec 26, 2014 | 55.60 | 55.69 | 55.32 | 55.36 | 2,950,358 | -0.17(-0.31%) |
Dec 24, 2014 | 55.37 | 55.53 | 55.53 | 55.53 | 3,714,567 | +0.19(+0.34%) |
Dec 23, 2014 | 55.29 | 55.39 | 55.11 | 55.35 | 8,673,644 | +0.20(+0.36%) |
Dec 22, 2014 | 55.24 | 55.33 | 54.96 | 55.15 | 10,808,457 | -0.13(-0.24%) |
Dec 19, 2014 | 54.91 | 55.33 | 54.85 | 55.28 | 16,244,040 | +0.53(+0.96%) |
Dec 18, 2014 | 55.14 | 55.33 | 54.36 | 54.76 | 27,156,108 | +0.44(+0.80%) |
Dec 17, 2014 | 53.28 | 54.52 | 53.24 | 54.32 | 27,523,864 | +1.08(+2.04%) |
Dec 16, 2014 | 52.96 | 53.71 | 52.77 | 53.24 | 24,071,690 | -0.19(-0.36%) |
Dec 15, 2014 | 53.57 | 53.67 | 52.97 | 53.43 | 22,464,190 | -0.03(-0.06%) |
Dec 12, 2014 | 53.80 | 53.88 | 53.36 | 53.46 | 18,872,600 | -0.74(-1.36%) |
Dec 11, 2014 | 54.30 | 54.48 | 53.87 | 54.19 | 19,671,710 | -0.20(-0.36%) |
Dec 10, 2014 | 54.76 | 54.84 | 54.18 | 54.39 | 25,149,640 | -0.63(-1.15%) |
Dec 09, 2014 | 54.72 | 55.07 | 54.67 | 55.02 | 15,834,967 | -0.03(-0.06%) |
Dec 08, 2014 | 55.22 | 55.27 | 54.96 | 55.05 | 11,050,665 | -0.28(-0.51%) |
Dec 05, 2014 | 55.30 | 55.38 | 55.28 | 55.33 | 8,547,981 | -0.04(-0.08%) |
Dec 04, 2014 | 55.36 | 55.45 | 55.33 | 55.38 | 7,477,645 | -0.04(-0.07%) |
Dec 03, 2014 | 55.34 | 55.46 | 55.27 | 55.41 | 12,448,053 | +0.09(+0.17%) |
Dec 02, 2014 | 55.17 | 55.34 | 55.06 | 55.32 | 11,132,958 | +0.30(+0.55%) |
Dec 01, 2014 | 55.55 | 55.55 | 54.99 | 55.02 | 20,291,032 | -0.56(-1.01%) |
Nov 28, 2014 | 55.86 | 55.90 | 55.53 | 55.58 | 8,674,347 | -0.54(-0.96%) |
Nov 26, 2014 | 56.08 | 56.12 | 56.12 | 56.12 | 5,010,154 | +0.07(+0.13%) |
Nov 25, 2014 | 55.93 | 56.08 | 55.90 | 56.04 | 7,998,811 | +0.09(+0.16%) |
Nov 24, 2014 | 56.03 | 56.07 | 55.89 | 55.95 | 7,491,560 | -0.01(-0.01%) |
Nov 21, 2014 | 55.88 | 56.11 | 55.82 | 55.96 | 13,088,941 | +0.30(+0.55%) |
Nov 20, 2014 | 55.50 | 55.68 | 55.45 | 55.65 | 5,348,581 | +0.01(+0.01%) |
Nov 19, 2014 | 55.56 | 55.66 | 55.42 | 55.65 | 12,679,619 | -0.01(-0.02%) |
Nov 18, 2014 | 55.75 | 55.84 | 55.65 | 55.66 | 8,570,520 | -0.11(-0.20%) |
Nov 17, 2014 | 55.82 | 55.91 | 55.71 | 55.77 | 8,548,490 | -0.01(-0.01%) |
Nov 14, 2014 | 55.99 | 56.07 | 55.75 | 55.78 | 12,900,394 | -0.28(-0.50%) |
Nov 13, 2014 | 56.34 | 56.34 | 55.99 | 56.06 | 8,331,373 | -0.23(-0.41%) |
Nov 12, 2014 | 56.40 | 56.42 | 56.27 | 56.29 | 5,277,686 | -0.18(-0.32%) |
Nov 11, 2014 | 56.34 | 56.49 | 56.26 | 56.47 | 4,477,230 | +0.13(+0.23%) |
Nov 10, 2014 | 56.30 | 56.37 | 56.29 | 56.34 | 4,394,871 | +0.02(+0.04%) |
Nov 07, 2014 | 56.26 | 56.34 | 56.20 | 56.32 | 5,666,928 | +0.05(+0.10%) |
Nov 06, 2014 | 56.16 | 56.28 | 56.15 | 56.26 | 6,144,685 | +0.15(+0.26%) |
Nov 05, 2014 | 56.21 | 56.22 | 56.06 | 56.12 | 7,213,104 | -0.01(-0.02%) |
Nov 04, 2014 | 56.29 | 56.29 | 56.08 | 56.13 | 9,651,108 | -0.18(-0.31%) |