Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 56.85 | 57.13 | 56.21 | 56.29 | 3,083,209 | -1.02(-1.77%) |
Jan 29, 2015 | 56.88 | 57.46 | 56.67 | 57.30 | 3,539,877 | +0.59(+1.04%) |
Jan 28, 2015 | 57.79 | 58.50 | 56.70 | 56.71 | 3,148,283 | -0.90(-1.57%) |
Jan 27, 2015 | 57.30 | 57.90 | 57.20 | 57.62 | 1,892,274 | -0.23(-0.40%) |
Jan 26, 2015 | 57.48 | 57.88 | 57.31 | 57.85 | 2,062,547 | +0.24(+0.42%) |
Jan 23, 2015 | 58.13 | 58.16 | 57.59 | 57.61 | 2,165,703 | -0.42(-0.72%) |
Jan 22, 2015 | 57.00 | 58.16 | 56.77 | 58.03 | 3,128,240 | +1.33(+2.35%) |
Jan 21, 2015 | 56.53 | 57.02 | 56.14 | 56.70 | 2,390,985 | -0.05(-0.09%) |
Jan 20, 2015 | 57.39 | 57.46 | 56.37 | 56.75 | 2,620,701 | -0.39(-0.68%) |
Jan 16, 2015 | 56.31 | 57.17 | 56.05 | 57.13 | 2,706,470 | +1.30(+2.33%) |
Jan 15, 2015 | 56.00 | 56.36 | 55.75 | 55.84 | 2,551,975 | -0.16(-0.29%) |
Jan 14, 2015 | 55.62 | 56.30 | 55.52 | 56.00 | 3,338,291 | -0.56(-0.98%) |
Jan 13, 2015 | 56.70 | 57.42 | 56.10 | 56.55 | 2,778,598 | +0.34(+0.60%) |
Jan 12, 2015 | 56.75 | 56.96 | 56.10 | 56.21 | 1,876,066 | -0.58(-1.02%) |
Jan 09, 2015 | 57.33 | 57.36 | 56.76 | 56.80 | 2,604,755 | -0.59(-1.03%) |
Jan 08, 2015 | 56.66 | 57.38 | 56.63 | 57.38 | 3,679,797 | +1.08(+1.92%) |
Jan 07, 2015 | 55.97 | 56.34 | 55.51 | 56.30 | 2,591,594 | +0.91(+1.65%) |
Jan 06, 2015 | 55.67 | 56.14 | 55.21 | 55.39 | 3,256,996 | -0.04(-0.07%) |
Jan 05, 2015 | 56.20 | 56.28 | 55.36 | 55.43 | 3,596,749 | -1.12(-1.98%) |
Jan 02, 2015 | 56.93 | 57.19 | 56.24 | 56.55 | 2,190,750 | -0.10(-0.19%) |
Dec 31, 2014 | 57.39 | 56.66 | 56.66 | 56.66 | 1,636,527 | -0.56(-0.97%) |
Dec 30, 2014 | 57.24 | 57.51 | 57.06 | 57.21 | 1,357,832 | -0.05(-0.08%) |
Dec 29, 2014 | 57.21 | 57.69 | 57.07 | 57.26 | 1,470,710 | +0.06(+0.10%) |
Dec 26, 2014 | 57.11 | 57.46 | 57.05 | 57.21 | 1,127,836 | +0.19(+0.34%) |
Dec 24, 2014 | 57.21 | 57.01 | 57.01 | 57.01 | 704,008 | -0.05(-0.08%) |
Dec 23, 2014 | 56.85 | 57.38 | 56.81 | 57.06 | 1,833,758 | +0.25(+0.44%) |
Dec 22, 2014 | 56.50 | 56.94 | 56.35 | 56.81 | 2,402,198 | +0.44(+0.79%) |
Dec 19, 2014 | 56.38 | 56.57 | 56.06 | 56.37 | 6,124,989 | +0.08(+0.14%) |
Dec 18, 2014 | 55.79 | 56.29 | 55.52 | 56.29 | 3,691,416 | +1.27(+2.30%) |
Dec 17, 2014 | 54.28 | 55.33 | 54.25 | 55.02 | 3,402,025 | +0.81(+1.50%) |
Dec 16, 2014 | 54.24 | 55.18 | 53.88 | 54.21 | 3,093,748 | -0.13(-0.24%) |
Dec 15, 2014 | 54.61 | 55.09 | 54.11 | 54.34 | 3,464,041 | -0.04(-0.07%) |
Dec 12, 2014 | 55.06 | 55.59 | 54.34 | 54.38 | 3,660,567 | -1.32(-2.37%) |
Dec 11, 2014 | 55.32 | 56.18 | 55.11 | 55.70 | 3,829,778 | +0.41(+0.74%) |
Dec 10, 2014 | 55.48 | 56.05 | 55.29 | 55.29 | 3,759,008 | -0.23(-0.41%) |
Dec 09, 2014 | 55.38 | 55.55 | 55.17 | 55.51 | 2,913,199 | -0.25(-0.45%) |
Dec 08, 2014 | 55.46 | 55.98 | 55.34 | 55.76 | 3,163,648 | +0.37(+0.67%) |
Dec 05, 2014 | 55.21 | 55.63 | 55.17 | 55.39 | 2,709,188 | +0.23(+0.42%) |
Dec 04, 2014 | 54.94 | 55.38 | 54.89 | 55.16 | 3,163,383 | +0.26(+0.47%) |
Dec 03, 2014 | 55.00 | 55.19 | 54.60 | 54.90 | 3,007,356 | -0.03(-0.06%) |
Dec 02, 2014 | 54.45 | 54.96 | 54.45 | 54.93 | 2,359,433 | +0.40(+0.74%) |
Dec 01, 2014 | 54.90 | 54.91 | 54.53 | 54.53 | 2,387,204 | -0.44(-0.79%) |
Nov 28, 2014 | 54.60 | 55.23 | 54.60 | 54.96 | 1,360,328 | +0.51(+0.93%) |
Nov 26, 2014 | 54.57 | 54.46 | 54.46 | 54.46 | 1,853,012 | -0.05(-0.09%) |
Nov 25, 2014 | 54.53 | 54.77 | 54.33 | 54.50 | 1,975,590 | -0.05(-0.09%) |
Nov 24, 2014 | 54.34 | 54.69 | 54.30 | 54.55 | 1,982,643 | +0.42(+0.77%) |
Nov 21, 2014 | 54.53 | 54.55 | 54.02 | 54.14 | 3,344,766 | +0.09(+0.16%) |
Nov 20, 2014 | 53.77 | 54.20 | 53.72 | 54.05 | 2,036,064 | -0.06(-0.12%) |
Nov 19, 2014 | 53.81 | 54.14 | 53.56 | 54.11 | 2,337,587 | +0.47(+0.87%) |
Nov 18, 2014 | 53.72 | 53.93 | 53.49 | 53.65 | 2,231,279 | +0.10(+0.19%) |
Nov 17, 2014 | 53.10 | 53.61 | 53.10 | 53.54 | 1,459,275 | +0.06(+0.12%) |
Nov 14, 2014 | 53.82 | 53.82 | 53.36 | 53.48 | 1,941,767 | -0.27(-0.51%) |
Nov 13, 2014 | 53.95 | 54.07 | 53.58 | 53.75 | 2,443,863 | -0.20(-0.37%) |
Nov 12, 2014 | 53.36 | 53.98 | 53.35 | 53.95 | 2,479,111 | +0.43(+0.81%) |
Nov 11, 2014 | 53.58 | 53.79 | 53.45 | 53.52 | 2,563,710 | -0.10(-0.19%) |
Nov 10, 2014 | 53.61 | 53.71 | 53.39 | 53.62 | 2,521,500 | +0.41(+0.77%) |
Nov 07, 2014 | 53.10 | 53.34 | 52.94 | 53.21 | 2,645,684 | +0.10(+0.18%) |
Nov 06, 2014 | 52.76 | 53.20 | 52.69 | 53.12 | 3,160,953 | +0.31(+0.59%) |
Nov 05, 2014 | 52.59 | 52.81 | 52.32 | 52.80 | 3,138,389 | +0.68(+1.31%) |
Nov 04, 2014 | 52.13 | 52.33 | 51.87 | 52.12 | 2,752,430 | +0.14(+0.26%) |