Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 51.95 | 52.39 | 51.43 | 51.58 | 5,775,753 | -0.86(-1.63%) |
Jan 29, 2015 | 52.98 | 53.63 | 51.92 | 52.44 | 8,769,912 | -0.54(-1.01%) |
Jan 28, 2015 | 53.92 | 54.07 | 52.84 | 52.98 | 6,106,888 | -0.74(-1.38%) |
Jan 27, 2015 | 52.90 | 53.95 | 52.69 | 53.72 | 5,945,153 | +0.02(+0.04%) |
Jan 26, 2015 | 52.42 | 53.74 | 51.98 | 53.70 | 6,195,516 | +1.11(+2.11%) |
Jan 23, 2015 | 53.46 | 53.46 | 52.40 | 52.59 | 5,105,618 | -0.80(-1.50%) |
Jan 22, 2015 | 53.03 | 53.51 | 52.46 | 53.39 | 8,087,459 | +0.51(+0.96%) |
Jan 21, 2015 | 51.89 | 52.91 | 51.78 | 52.88 | 6,510,657 | +0.68(+1.30%) |
Jan 20, 2015 | 52.21 | 52.33 | 51.53 | 52.20 | 8,500,414 | -0.08(-0.16%) |
Jan 16, 2015 | 50.64 | 52.40 | 50.38 | 52.29 | 11,380,173 | +1.89(+3.75%) |
Jan 15, 2015 | 51.46 | 51.70 | 50.34 | 50.40 | 4,865,028 | -0.87(-1.69%) |
Jan 14, 2015 | 51.62 | 51.71 | 50.37 | 51.26 | 8,108,282 | -1.06(-2.03%) |
Jan 13, 2015 | 52.16 | 52.98 | 51.84 | 52.33 | 8,300,651 | +0.71(+1.37%) |
Jan 12, 2015 | 51.80 | 52.04 | 51.19 | 51.62 | 5,823,287 | +0.27(+0.53%) |
Jan 09, 2015 | 50.82 | 51.88 | 50.65 | 51.35 | 8,936,606 | +0.77(+1.53%) |
Jan 08, 2015 | 50.57 | 50.89 | 50.29 | 50.58 | 6,266,020 | +0.59(+1.19%) |
Jan 07, 2015 | 50.44 | 50.67 | 49.87 | 49.98 | 5,732,084 | -0.08(-0.15%) |
Jan 06, 2015 | 51.06 | 51.12 | 49.82 | 50.06 | 5,558,190 | -1.01(-1.97%) |
Jan 05, 2015 | 51.30 | 51.46 | 50.82 | 51.07 | 5,059,580 | -0.50(-0.97%) |
Jan 02, 2015 | 52.47 | 52.48 | 51.25 | 51.56 | 4,599,690 | -0.52(-0.99%) |
Dec 31, 2014 | 52.70 | 52.08 | 52.08 | 52.08 | 3,571,966 | -0.46(-0.88%) |
Dec 30, 2014 | 53.07 | 53.12 | 52.47 | 52.54 | 3,258,588 | -0.58(-1.10%) |
Dec 29, 2014 | 52.49 | 53.33 | 52.46 | 53.13 | 4,518,083 | +0.44(+0.84%) |
Dec 26, 2014 | 52.72 | 52.84 | 52.27 | 52.68 | 4,790,787 | +0.26(+0.50%) |
Dec 24, 2014 | 52.53 | 52.42 | 52.42 | 52.42 | 2,770,061 | -0.12(-0.23%) |
Dec 23, 2014 | 51.67 | 53.05 | 51.67 | 52.54 | 6,366,462 | +1.12(+2.18%) |
Dec 22, 2014 | 52.12 | 52.21 | 51.29 | 51.42 | 6,163,277 | -0.51(-0.98%) |
Dec 19, 2014 | 51.72 | 52.20 | 51.38 | 51.93 | 11,922,032 | +0.55(+1.06%) |
Dec 18, 2014 | 50.88 | 51.39 | 50.62 | 51.39 | 7,303,737 | +1.22(+2.44%) |
Dec 17, 2014 | 49.18 | 50.26 | 49.10 | 50.16 | 5,553,387 | +1.12(+2.28%) |
Dec 16, 2014 | 49.42 | 49.92 | 48.97 | 49.04 | 7,572,310 | -0.74(-1.49%) |
Dec 15, 2014 | 50.62 | 50.96 | 49.79 | 49.79 | 5,575,698 | -0.55(-1.08%) |
Dec 12, 2014 | 49.00 | 50.93 | 48.83 | 50.33 | 9,105,339 | +0.93(+1.89%) |
Dec 11, 2014 | 48.70 | 49.65 | 48.36 | 49.40 | 6,288,661 | +0.85(+1.74%) |
Dec 10, 2014 | 49.18 | 49.44 | 48.50 | 48.55 | 6,704,616 | -0.84(-1.70%) |
Dec 09, 2014 | 49.44 | 49.85 | 48.37 | 49.39 | 10,206,040 | -0.92(-1.83%) |
Dec 08, 2014 | 51.43 | 51.62 | 50.27 | 50.31 | 6,551,498 | -1.39(-2.69%) |
Dec 05, 2014 | 51.46 | 52.65 | 51.27 | 51.70 | 9,814,377 | +0.23(+0.44%) |
Dec 04, 2014 | 51.54 | 51.63 | 51.10 | 51.48 | 4,765,370 | -0.36(-0.69%) |
Dec 03, 2014 | 50.99 | 52.07 | 50.66 | 51.83 | 6,885,516 | +0.86(+1.69%) |
Dec 02, 2014 | 51.28 | 51.50 | 50.93 | 50.97 | 3,868,882 | -0.15(-0.29%) |
Dec 01, 2014 | 51.20 | 51.48 | 50.72 | 51.12 | 4,909,749 | -0.38(-0.75%) |
Nov 28, 2014 | 51.08 | 51.53 | 50.74 | 51.50 | 2,730,472 | +0.64(+1.25%) |
Nov 26, 2014 | 51.36 | 50.87 | 50.87 | 50.87 | 4,527,964 | -0.42(-0.82%) |
Nov 25, 2014 | 50.37 | 51.65 | 50.19 | 51.29 | 8,289,993 | +1.05(+2.09%) |
Nov 24, 2014 | 50.47 | 50.61 | 50.05 | 50.24 | 6,556,850 | -0.02(-0.04%) |
Nov 21, 2014 | 50.74 | 50.78 | 49.97 | 50.26 | 9,960,332 | -0.11(-0.22%) |
Nov 20, 2014 | 49.79 | 50.73 | 49.67 | 50.37 | 7,945,559 | +0.31(+0.62%) |
Nov 19, 2014 | 49.13 | 50.08 | 48.96 | 50.06 | 6,798,314 | +0.75(+1.52%) |
Nov 18, 2014 | 49.18 | 49.46 | 48.80 | 49.31 | 7,547,832 | -0.32(-0.64%) |
Nov 17, 2014 | 50.00 | 50.20 | 49.57 | 49.63 | 7,299,850 | -0.50(-0.99%) |
Nov 14, 2014 | 48.86 | 50.15 | 48.76 | 50.13 | 8,986,791 | +1.45(+2.97%) |
Nov 13, 2014 | 48.58 | 49.39 | 48.45 | 48.68 | 5,341,175 | +0.28(+0.58%) |
Nov 12, 2014 | 48.42 | 48.52 | 47.97 | 48.40 | 7,796,364 | -0.25(-0.52%) |
Nov 11, 2014 | 48.85 | 49.08 | 48.40 | 48.65 | 5,773,891 | -0.27(-0.56%) |
Nov 10, 2014 | 48.48 | 49.19 | 48.20 | 48.92 | 9,238,219 | +0.77(+1.60%) |
Nov 07, 2014 | 48.59 | 48.60 | 47.78 | 48.15 | 13,958,990 | -0.77(-1.57%) |
Nov 06, 2014 | 50.41 | 50.41 | 47.41 | 48.92 | 16,310,657 | -0.35(-0.70%) |
Nov 05, 2014 | 49.76 | 49.88 | 48.52 | 49.27 | 12,271,778 | +0.48(+0.98%) |
Nov 04, 2014 | 50.12 | 50.12 | 48.16 | 48.79 | 15,793,894 | -2.29(-4.48%) |