Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 54.40 | 55.05 | 53.54 | 53.60 | 212,635 | -1.12(-2.04%) |
Jan 29, 2015 | 53.57 | 54.75 | 52.91 | 54.71 | 146,696 | +1.12(+2.10%) |
Jan 28, 2015 | 54.76 | 54.76 | 53.32 | 53.59 | 138,050 | -1.07(-1.96%) |
Jan 27, 2015 | 54.20 | 54.87 | 53.35 | 54.66 | 132,211 | -0.59(-1.06%) |
Jan 26, 2015 | 54.65 | 55.33 | 54.03 | 55.24 | 173,370 | +0.59(+1.07%) |
Jan 23, 2015 | 53.92 | 54.94 | 53.35 | 54.66 | 167,755 | +0.73(+1.36%) |
Jan 22, 2015 | 53.70 | 54.10 | 52.85 | 53.92 | 288,275 | +0.68(+1.27%) |
Jan 21, 2015 | 52.89 | 53.74 | 52.89 | 53.25 | 191,629 | +0.26(+0.48%) |
Jan 20, 2015 | 52.76 | 53.61 | 51.97 | 52.99 | 323,141 | +0.36(+0.68%) |
Jan 16, 2015 | 51.09 | 52.79 | 51.09 | 52.64 | 266,067 | +1.33(+2.60%) |
Jan 15, 2015 | 53.08 | 53.08 | 51.00 | 51.30 | 205,771 | -1.48(-2.81%) |
Jan 14, 2015 | 52.41 | 53.49 | 52.11 | 52.78 | 163,738 | -0.34(-0.64%) |
Jan 13, 2015 | 53.25 | 54.30 | 52.65 | 53.12 | 172,604 | +0.38(+0.73%) |
Jan 12, 2015 | 53.78 | 53.78 | 52.16 | 52.74 | 183,142 | -1.14(-2.12%) |
Jan 09, 2015 | 55.21 | 55.21 | 53.82 | 53.88 | 147,498 | -1.26(-2.29%) |
Jan 08, 2015 | 55.11 | 55.39 | 54.77 | 55.14 | 184,565 | +0.57(+1.04%) |
Jan 07, 2015 | 55.50 | 55.81 | 54.15 | 54.57 | 132,392 | -0.41(-0.75%) |
Jan 06, 2015 | 56.05 | 56.06 | 54.21 | 54.98 | 162,247 | -1.06(-1.89%) |
Jan 05, 2015 | 57.25 | 57.25 | 55.73 | 56.05 | 113,803 | -1.46(-2.54%) |
Jan 02, 2015 | 58.39 | 58.65 | 56.84 | 57.51 | 101,153 | -0.48(-0.84%) |
Dec 31, 2014 | 58.94 | 57.99 | 57.99 | 57.99 | 175,576 | -0.68(-1.15%) |
Dec 30, 2014 | 58.94 | 59.43 | 58.61 | 58.67 | 70,781 | -0.37(-0.62%) |
Dec 29, 2014 | 58.99 | 59.53 | 58.95 | 59.03 | 93,739 | +0.17(+0.30%) |
Dec 26, 2014 | 58.93 | 59.13 | 58.59 | 58.86 | 64,160 | +0.32(+0.55%) |
Dec 24, 2014 | 58.24 | 58.54 | 58.54 | 58.54 | 76,247 | +0.29(+0.50%) |
Dec 23, 2014 | 58.07 | 58.51 | 57.84 | 58.25 | 91,281 | +0.46(+0.79%) |
Dec 22, 2014 | 57.01 | 57.83 | 56.90 | 57.79 | 94,743 | +0.80(+1.40%) |
Dec 19, 2014 | 57.19 | 58.03 | 56.86 | 57.00 | 306,255 | -0.32(-0.56%) |
Dec 18, 2014 | 56.68 | 57.51 | 55.95 | 57.32 | 178,770 | +1.64(+2.94%) |
Dec 17, 2014 | 54.65 | 55.72 | 54.07 | 55.68 | 161,377 | +1.08(+1.98%) |
Dec 16, 2014 | 54.38 | 55.61 | 54.07 | 54.60 | 182,915 | +0.03(+0.05%) |
Dec 15, 2014 | 55.31 | 55.39 | 54.26 | 54.57 | 213,778 | -0.41(-0.75%) |
Dec 12, 2014 | 55.16 | 55.62 | 54.72 | 54.98 | 425,711 | -1.02(-1.83%) |
Dec 11, 2014 | 56.23 | 57.02 | 55.35 | 56.01 | 215,053 | +0.02(+0.03%) |
Dec 10, 2014 | 57.26 | 57.30 | 55.56 | 55.99 | 412,921 | -1.79(-3.10%) |
Dec 09, 2014 | 56.00 | 57.82 | 56.00 | 57.78 | 174,707 | +1.02(+1.80%) |
Dec 08, 2014 | 57.47 | 58.26 | 56.61 | 56.76 | 198,331 | -0.97(-1.68%) |
Dec 05, 2014 | 57.53 | 58.02 | 57.45 | 57.73 | 191,154 | +0.15(+0.25%) |
Dec 04, 2014 | 57.53 | 57.84 | 57.29 | 57.58 | 306,117 | -0.16(-0.27%) |
Dec 03, 2014 | 56.62 | 58.01 | 55.50 | 57.74 | 334,493 | +1.48(+2.63%) |
Dec 02, 2014 | 55.09 | 56.27 | 55.01 | 56.26 | 167,686 | +1.54(+2.82%) |
Dec 01, 2014 | 55.04 | 55.19 | 54.24 | 54.71 | 205,868 | -0.56(-1.01%) |
Nov 28, 2014 | 57.34 | 57.72 | 55.23 | 55.27 | 174,874 | -2.29(-3.99%) |
Nov 26, 2014 | 57.55 | 57.56 | 57.56 | 57.56 | 147,025 | -0.03(-0.05%) |
Nov 25, 2014 | 57.50 | 57.86 | 57.12 | 57.59 | 185,610 | +0.20(+0.35%) |
Nov 24, 2014 | 57.19 | 57.63 | 57.04 | 57.39 | 185,294 | +0.27(+0.46%) |
Nov 21, 2014 | 57.91 | 57.96 | 56.90 | 57.12 | 215,858 | +0.08(+0.14%) |
Nov 20, 2014 | 56.13 | 57.28 | 55.71 | 57.04 | 207,888 | +0.49(+0.87%) |
Nov 19, 2014 | 57.51 | 57.99 | 56.29 | 56.55 | 247,610 | -1.28(-2.21%) |
Nov 18, 2014 | 57.38 | 58.34 | 57.07 | 57.82 | 246,550 | +0.66(+1.15%) |
Nov 17, 2014 | 57.66 | 58.15 | 56.87 | 57.17 | 417,473 | -0.89(-1.54%) |
Nov 14, 2014 | 58.05 | 58.54 | 57.42 | 58.06 | 280,559 | -0.03(-0.05%) |
Nov 13, 2014 | 59.05 | 59.32 | 57.73 | 58.09 | 203,624 | -0.97(-1.64%) |
Nov 12, 2014 | 58.83 | 59.14 | 58.19 | 59.06 | 219,662 | +0.15(+0.25%) |
Nov 11, 2014 | 58.57 | 59.19 | 58.43 | 58.91 | 308,319 | +0.43(+0.73%) |
Nov 10, 2014 | 58.13 | 58.81 | 57.93 | 58.48 | 325,258 | +0.67(+1.15%) |
Nov 07, 2014 | 56.88 | 58.03 | 56.87 | 57.82 | 423,406 | +1.26(+2.23%) |
Nov 06, 2014 | 55.91 | 56.70 | 55.48 | 56.56 | 218,216 | +0.82(+1.47%) |
Nov 05, 2014 | 55.00 | 55.97 | 54.69 | 55.74 | 253,935 | +1.26(+2.31%) |
Nov 04, 2014 | 55.05 | 55.28 | 54.47 | 54.48 | 255,920 | -0.67(-1.21%) |