Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 55.58 | 56.27 | 55.58 | 55.79 | 2,144,619 | -0.67(-1.19%) |
Jan 29, 2015 | 55.69 | 56.73 | 55.69 | 56.46 | 2,384,098 | +0.86(+1.55%) |
Jan 28, 2015 | 57.75 | 57.82 | 55.60 | 55.60 | 1,665,896 | -1.72(-3.00%) |
Jan 27, 2015 | 57.48 | 57.87 | 56.82 | 57.32 | 964,509 | -1.17(-2.00%) |
Jan 26, 2015 | 57.68 | 58.49 | 57.42 | 58.49 | 962,334 | +0.60(+1.04%) |
Jan 23, 2015 | 59.44 | 59.51 | 57.84 | 57.89 | 1,214,248 | -0.67(-1.15%) |
Jan 22, 2015 | 58.79 | 55.79 | 58.56 | 2,015,363 | +1.24(+2.16%) | |
Jan 21, 2015 | 55.63 | 58.08 | 55.41 | 57.32 | 2,632,390 | +0.28(+0.48%) |
Jan 20, 2015 | 57.03 | 57.22 | 56.06 | 57.05 | 2,003,301 | +0.17(+0.30%) |
Jan 16, 2015 | 56.49 | 57.15 | 55.62 | 56.87 | 2,456,025 | +0.00(+0.00%) |
Jan 15, 2015 | 56.87 | 56.87 | 1,477,339 | -1.10(-1.90%) | ||
Jan 14, 2015 | 57.73 | 58.10 | 57.08 | 57.98 | 2,141,745 | -1.12(-1.89%) |
Jan 13, 2015 | 59.10 | 2,076,994 | +0.67(+1.15%) | |||
Jan 12, 2015 | 58.98 | 59.04 | 58.03 | 58.42 | 942,738 | -0.62(-1.05%) |
Jan 09, 2015 | 60.18 | 60.18 | 58.84 | 59.04 | 952,971 | -1.03(-1.72%) |
Jan 08, 2015 | 59.73 | 60.30 | 59.56 | 60.08 | 1,155,152 | +1.24(+2.11%) |
Jan 07, 2015 | 58.80 | 59.30 | 58.48 | 58.84 | 1,190,387 | +0.71(+1.21%) |
Jan 06, 2015 | 59.91 | 60.01 | 57.86 | 58.13 | 1,622,441 | -1.60(-2.68%) |
Jan 05, 2015 | 60.87 | 60.97 | 59.53 | 59.73 | 1,353,122 | -1.53(-2.50%) |
Jan 02, 2015 | 62.09 | 62.33 | 60.48 | 61.27 | 919,101 | -0.36(-0.59%) |
Dec 31, 2014 | 61.63 | 61.63 | 61.63 | 0 | -0.05(-0.08%) | |
Dec 30, 2014 | 61.66 | 62.02 | 61.40 | 61.68 | 296,350 | -0.26(-0.42%) |
Dec 29, 2014 | 61.75 | 62.40 | 61.39 | 61.94 | 446,772 | +0.09(+0.14%) |
Dec 26, 2014 | 62.39 | 62.45 | 61.82 | 61.85 | 303,331 | -0.43(-0.69%) |
Dec 24, 2014 | 62.28 | 62.28 | 62.28 | 0 | -0.02(-0.03%) | |
Dec 23, 2014 | 61.85 | 62.63 | 61.70 | 62.30 | 1,048,326 | +0.77(+1.26%) |
Dec 22, 2014 | 61.44 | 61.72 | 61.28 | 61.52 | 653,434 | +0.10(+0.17%) |
Dec 19, 2014 | 61.58 | 61.82 | 61.22 | 61.42 | 1,312,707 | +0.05(+0.08%) |
Dec 18, 2014 | 61.23 | 61.55 | 60.59 | 61.37 | 1,860,239 | +1.43(+2.39%) |
Dec 17, 2014 | 58.94 | 60.34 | 58.66 | 59.94 | 2,573,781 | +1.43(+2.44%) |
Dec 16, 2014 | 59.73 | 58.51 | 2,096,253 | -0.86(-1.45%) | ||
Dec 15, 2014 | 60.70 | 61.01 | 59.20 | 59.37 | 2,407,431 | -0.77(-1.29%) |
Dec 12, 2014 | 61.63 | 62.14 | 60.09 | 60.15 | 1,617,599 | -2.02(-3.24%) |
Dec 11, 2014 | 62.25 | 63.19 | 61.87 | 62.16 | 1,311,313 | +0.24(+0.39%) |
Dec 10, 2014 | 63.16 | 63.21 | 61.87 | 61.92 | 973,090 | -1.29(-2.04%) |
Dec 09, 2014 | 62.23 | 63.44 | 61.95 | 63.21 | 1,165,530 | -0.05(-0.08%) |
Dec 08, 2014 | 63.04 | 63.87 | 62.63 | 63.26 | 1,671,084 | +0.10(+0.16%) |
Dec 05, 2014 | 62.01 | 63.42 | 61.92 | 63.16 | 1,706,923 | +1.83(+2.98%) |
Dec 04, 2014 | 60.96 | 61.35 | 60.58 | 61.33 | 770,155 | +0.17(+0.28%) |
Dec 03, 2014 | 59.23 | 61.25 | 59.06 | 61.16 | 1,764,879 | +1.62(+2.72%) |
Dec 02, 2014 | 58.73 | 59.60 | 58.65 | 59.54 | 1,043,789 | +1.09(+1.86%) |
Dec 01, 2014 | 59.22 | 59.26 | 57.70 | 58.46 | 1,506,944 | -1.15(-1.94%) |
Nov 28, 2014 | 59.37 | 59.76 | 59.34 | 59.61 | 437,444 | +0.28(+0.46%) |
Nov 26, 2014 | 59.34 | 59.34 | 59.34 | 0 | -0.07(-0.12%) | |
Nov 25, 2014 | 59.58 | 59.68 | 58.97 | 59.41 | 1,242,512 | +0.02(+0.03%) |
Nov 24, 2014 | 59.23 | 59.63 | 58.89 | 59.39 | 1,026,877 | +0.36(+0.61%) |
Nov 21, 2014 | 59.87 | 59.97 | 58.96 | 59.03 | 912,671 | -0.22(-0.38%) |
Nov 20, 2014 | 59.35 | 59.53 | 58.91 | 59.25 | 1,296,912 | -0.48(-0.81%) |
Nov 19, 2014 | 59.82 | 60.04 | 59.27 | 59.73 | 804,217 | +0.05(+0.09%) |
Nov 18, 2014 | 59.89 | 60.25 | 59.68 | 59.68 | 629,875 | -0.24(-0.40%) |
Nov 17, 2014 | 59.68 | 60.22 | 59.56 | 59.92 | 1,007,052 | -0.09(-0.14%) |
Nov 14, 2014 | 60.06 | 60.20 | 59.61 | 60.01 | 1,038,789 | -0.02(-0.03%) |
Nov 13, 2014 | 60.54 | 60.56 | 59.80 | 60.03 | 1,084,993 | -0.26(-0.43%) |
Nov 12, 2014 | 60.46 | 60.71 | 60.20 | 60.28 | 1,516,444 | -0.65(-1.07%) |
Nov 11, 2014 | 60.34 | 61.07 | 60.22 | 60.94 | 2,114,840 | +0.55(+0.91%) |
Nov 10, 2014 | 59.72 | 60.42 | 59.53 | 60.39 | 1,268,671 | +0.81(+1.36%) |
Nov 07, 2014 | 59.89 | 60.03 | 59.25 | 59.58 | 1,256,987 | -0.48(-0.80%) |
Nov 06, 2014 | 59.68 | 60.08 | 59.27 | 60.06 | 1,489,490 | +0.55(+0.93%) |
Nov 05, 2014 | 58.84 | 59.53 | 58.65 | 59.51 | 1,979,398 | +1.03(+1.77%) |
Nov 04, 2014 | 57.91 | 58.65 | 57.91 | 58.48 | 1,604,551 | +0.21(+0.35%) |