Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 58.33 | 58.52 | 57.00 | 57.19 | 3,033,862 | -1.68(-2.85%) |
Jan 29, 2015 | 58.51 | 58.93 | 57.76 | 58.87 | 1,981,859 | +0.30(+0.51%) |
Jan 28, 2015 | 59.50 | 59.76 | 58.52 | 58.58 | 1,236,047 | -0.64(-1.08%) |
Jan 27, 2015 | 59.23 | 59.51 | 58.87 | 59.21 | 1,400,023 | -0.73(-1.21%) |
Jan 26, 2015 | 59.29 | 59.97 | 59.04 | 59.94 | 881,709 | +0.42(+0.70%) |
Jan 23, 2015 | 59.84 | 60.13 | 59.48 | 59.52 | 1,145,290 | -0.49(-0.82%) |
Jan 22, 2015 | 58.86 | 60.15 | 58.66 | 60.01 | 1,410,264 | +1.53(+2.62%) |
Jan 21, 2015 | 58.29 | 59.02 | 58.07 | 58.48 | 1,161,706 | -0.04(-0.07%) |
Jan 20, 2015 | 59.15 | 59.28 | 58.09 | 58.52 | 1,434,325 | -0.47(-0.79%) |
Jan 16, 2015 | 58.23 | 59.06 | 57.82 | 58.99 | 1,046,128 | +0.75(+1.30%) |
Jan 15, 2015 | 58.81 | 59.04 | 58.05 | 58.23 | 1,423,193 | -0.37(-0.63%) |
Jan 14, 2015 | 58.64 | 59.00 | 58.13 | 58.60 | 1,501,038 | -0.51(-0.87%) |
Jan 13, 2015 | 58.91 | 59.98 | 58.65 | 59.11 | 2,211,940 | +0.57(+0.97%) |
Jan 12, 2015 | 58.19 | 59.07 | 57.80 | 58.54 | 1,773,397 | +0.67(+1.17%) |
Jan 09, 2015 | 58.46 | 58.73 | 57.60 | 57.87 | 1,551,608 | -0.63(-1.07%) |
Jan 08, 2015 | 56.75 | 58.54 | 56.72 | 58.50 | 3,761,496 | +2.51(+4.49%) |
Jan 07, 2015 | 56.08 | 56.47 | 55.60 | 55.98 | 2,574,948 | +0.02(+0.04%) |
Jan 06, 2015 | 57.74 | 57.78 | 55.60 | 55.96 | 4,848,763 | -0.74(-1.30%) |
Jan 05, 2015 | 58.92 | 58.92 | 56.47 | 56.70 | 10,490,721 | -2.60(-4.39%) |
Jan 02, 2015 | 60.11 | 60.42 | 58.64 | 59.30 | 2,560,245 | -0.84(-1.40%) |
Dec 31, 2014 | 61.07 | 60.14 | 60.14 | 60.14 | 1,323,174 | -0.64(-1.06%) |
Dec 30, 2014 | 61.03 | 61.38 | 60.73 | 60.78 | 1,322,114 | -0.56(-0.92%) |
Dec 29, 2014 | 61.43 | 61.63 | 60.96 | 61.35 | 819,372 | -0.29(-0.47%) |
Dec 26, 2014 | 62.04 | 62.23 | 61.57 | 61.64 | 813,182 | -0.33(-0.53%) |
Dec 24, 2014 | 61.94 | 61.96 | 61.96 | 61.96 | 531,585 | +0.11(+0.18%) |
Dec 23, 2014 | 61.92 | 62.13 | 61.63 | 61.85 | 873,750 | +0.17(+0.27%) |
Dec 22, 2014 | 61.26 | 61.70 | 60.82 | 61.68 | 2,070,906 | +0.40(+0.66%) |
Dec 19, 2014 | 59.56 | 61.34 | 59.56 | 61.28 | 4,263,426 | +1.80(+3.02%) |
Dec 18, 2014 | 58.33 | 59.55 | 57.99 | 59.48 | 1,767,014 | +1.76(+3.05%) |
Dec 17, 2014 | 57.54 | 57.77 | 55.52 | 57.72 | 2,734,615 | -0.03(-0.06%) |
Dec 16, 2014 | 58.03 | 58.74 | 57.74 | 57.76 | 1,037,029 | -0.21(-0.36%) |
Dec 15, 2014 | 58.45 | 58.81 | 57.86 | 57.97 | 1,470,916 | -0.08(-0.15%) |
Dec 12, 2014 | 58.01 | 58.50 | 57.72 | 58.05 | 1,712,841 | -0.16(-0.27%) |
Dec 11, 2014 | 57.68 | 58.56 | 57.65 | 58.21 | 1,791,686 | +0.84(+1.47%) |
Dec 10, 2014 | 58.19 | 58.46 | 57.32 | 57.36 | 2,258,384 | -1.15(-1.97%) |
Dec 09, 2014 | 58.77 | 58.92 | 57.95 | 58.51 | 1,966,945 | -0.66(-1.11%) |
Dec 08, 2014 | 59.31 | 59.73 | 59.01 | 59.17 | 1,818,057 | -0.45(-0.75%) |
Dec 05, 2014 | 59.63 | 60.07 | 59.41 | 59.62 | 1,813,648 | +0.14(+0.24%) |
Dec 04, 2014 | 59.57 | 59.83 | 59.10 | 59.47 | 1,433,765 | -0.10(-0.16%) |
Dec 03, 2014 | 58.78 | 59.68 | 58.71 | 59.57 | 1,852,200 | +0.77(+1.30%) |
Dec 02, 2014 | 58.39 | 59.06 | 58.08 | 58.80 | 1,918,441 | +0.88(+1.52%) |
Dec 01, 2014 | 58.63 | 58.85 | 57.76 | 57.92 | 1,307,925 | -0.98(-1.67%) |
Nov 28, 2014 | 59.46 | 59.85 | 58.69 | 58.90 | 1,072,169 | +0.27(+0.46%) |
Nov 26, 2014 | 58.40 | 58.63 | 58.63 | 58.63 | 1,044,792 | +0.29(+0.49%) |
Nov 25, 2014 | 58.17 | 58.58 | 58.07 | 58.35 | 1,254,797 | +0.34(+0.58%) |
Nov 24, 2014 | 58.21 | 58.35 | 57.90 | 58.01 | 1,279,645 | -0.16(-0.27%) |
Nov 21, 2014 | 58.49 | 58.58 | 58.04 | 58.17 | 1,610,681 | +0.42(+0.73%) |
Nov 20, 2014 | 57.04 | 57.91 | 56.92 | 57.75 | 2,244,019 | +0.65(+1.13%) |
Nov 19, 2014 | 57.81 | 58.03 | 57.06 | 57.10 | 1,807,656 | -0.85(-1.46%) |
Nov 18, 2014 | 58.02 | 58.28 | 57.79 | 57.95 | 1,438,812 | +0.02(+0.03%) |
Nov 17, 2014 | 58.14 | 58.45 | 57.90 | 57.93 | 1,236,978 | -0.44(-0.76%) |
Nov 14, 2014 | 58.48 | 58.92 | 58.16 | 58.37 | 1,440,882 | -0.03(-0.05%) |
Nov 13, 2014 | 57.73 | 58.41 | 57.73 | 58.40 | 1,410,675 | +0.20(+0.34%) |
Nov 12, 2014 | 57.20 | 58.32 | 57.06 | 58.20 | 1,860,213 | +0.89(+1.55%) |
Nov 11, 2014 | 57.61 | 57.64 | 57.05 | 57.32 | 1,000,363 | -0.34(-0.58%) |
Nov 10, 2014 | 57.04 | 57.70 | 56.68 | 57.65 | 1,629,053 | +0.57(+0.99%) |
Nov 07, 2014 | 57.44 | 57.44 | 56.65 | 57.08 | 1,267,864 | -0.11(-0.19%) |
Nov 06, 2014 | 56.99 | 57.50 | 56.58 | 57.19 | 2,138,781 | +0.12(+0.20%) |
Nov 05, 2014 | 56.53 | 57.41 | 55.89 | 57.08 | 2,751,751 | +1.06(+1.90%) |
Nov 04, 2014 | 55.06 | 56.41 | 54.99 | 56.01 | 3,798,752 | +1.14(+2.08%) |