Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 55.66 | 56.10 | 54.85 | 54.94 | 2,556,234 | -1.17(-2.08%) |
Jan 29, 2015 | 55.69 | 56.39 | 54.90 | 56.11 | 2,530,503 | +0.27(+0.48%) |
Jan 28, 2015 | 56.11 | 57.08 | 55.78 | 55.84 | 2,291,427 | -0.74(-1.31%) |
Jan 27, 2015 | 57.00 | 57.46 | 56.22 | 56.58 | 3,483,396 | -1.31(-2.26%) |
Jan 26, 2015 | 57.49 | 57.91 | 56.86 | 57.89 | 1,979,352 | +0.38(+0.66%) |
Jan 23, 2015 | 56.93 | 58.54 | 56.45 | 57.51 | 4,556,457 | -0.87(-1.49%) |
Jan 22, 2015 | 57.59 | 58.51 | 57.34 | 58.38 | 4,533,300 | +0.81(+1.40%) |
Jan 21, 2015 | 57.55 | 58.57 | 57.34 | 57.57 | 2,223,765 | -0.42(-0.72%) |
Jan 20, 2015 | 59.35 | 59.44 | 57.62 | 57.99 | 2,445,696 | -0.97(-1.65%) |
Jan 16, 2015 | 58.11 | 59.09 | 57.71 | 58.96 | 2,389,671 | +0.69(+1.19%) |
Jan 15, 2015 | 59.46 | 59.79 | 58.05 | 58.26 | 2,226,672 | -1.22(-2.05%) |
Jan 14, 2015 | 57.92 | 59.65 | 57.66 | 59.48 | 2,898,729 | +1.52(+2.63%) |
Jan 13, 2015 | 59.11 | 59.33 | 57.42 | 57.96 | 4,303,683 | -0.43(-0.73%) |
Jan 12, 2015 | 58.09 | 58.48 | 57.56 | 58.39 | 2,884,761 | +0.52(+0.89%) |
Jan 09, 2015 | 59.00 | 59.58 | 57.83 | 57.87 | 2,944,917 | -1.35(-2.28%) |
Jan 08, 2015 | 58.73 | 59.63 | 58.20 | 59.22 | 3,674,403 | +1.15(+1.98%) |
Jan 07, 2015 | 58.20 | 59.21 | 57.91 | 58.07 | 3,394,935 | +0.32(+0.55%) |
Jan 06, 2015 | 58.16 | 58.27 | 57.15 | 57.75 | 2,543,337 | +0.60(+1.05%) |
Jan 05, 2015 | 58.09 | 58.17 | 57.09 | 57.15 | 3,874,518 | -1.24(-2.13%) |
Jan 02, 2015 | 58.99 | 59.53 | 57.92 | 58.40 | 1,608,444 | -0.37(-0.64%) |
Dec 31, 2014 | 58.69 | 58.77 | 58.77 | 58.77 | 1,340,100 | +0.34(+0.58%) |
Dec 30, 2014 | 58.37 | 59.19 | 58.36 | 58.43 | 971,406 | -0.42(-0.72%) |
Dec 29, 2014 | 59.12 | 59.26 | 58.60 | 58.86 | 996,111 | -0.17(-0.28%) |
Dec 26, 2014 | 59.04 | 59.41 | 58.62 | 59.03 | 730,692 | +0.03(+0.06%) |
Dec 24, 2014 | 58.73 | 58.99 | 58.99 | 58.99 | 668,700 | +0.53(+0.91%) |
Dec 23, 2014 | 59.67 | 59.77 | 58.28 | 58.46 | 1,366,353 | -0.85(-1.44%) |
Dec 22, 2014 | 59.18 | 59.87 | 58.39 | 59.32 | 1,359,837 | +0.21(+0.35%) |
Dec 19, 2014 | 57.87 | 59.40 | 57.80 | 59.11 | 4,362,183 | +0.94(+1.61%) |
Dec 18, 2014 | 57.20 | 58.17 | 56.78 | 58.17 | 2,423,196 | +1.48(+2.61%) |
Dec 17, 2014 | 55.45 | 56.95 | 55.28 | 56.69 | 2,372,733 | +1.45(+2.62%) |
Dec 16, 2014 | 55.51 | 56.31 | 55.18 | 55.24 | 1,253,160 | -0.20(-0.37%) |
Dec 15, 2014 | 56.01 | 56.59 | 55.27 | 55.45 | 1,632,888 | -0.42(-0.75%) |
Dec 12, 2014 | 55.67 | 56.83 | 55.67 | 55.86 | 1,644,201 | -0.37(-0.66%) |
Dec 11, 2014 | 56.07 | 56.80 | 56.00 | 56.24 | 1,505,160 | +0.59(+1.06%) |
Dec 10, 2014 | 56.99 | 56.99 | 55.45 | 55.64 | 2,338,425 | -1.57(-2.75%) |
Dec 09, 2014 | 56.56 | 57.27 | 56.18 | 57.21 | 1,554,291 | -0.02(-0.04%) |
Dec 08, 2014 | 55.71 | 57.31 | 55.71 | 57.24 | 2,233,737 | +0.70(+1.23%) |
Dec 05, 2014 | 56.56 | 57.19 | 56.45 | 56.54 | 1,075,788 | -0.20(-0.36%) |
Dec 04, 2014 | 56.94 | 57.77 | 56.56 | 56.74 | 1,626,876 | -0.88(-1.53%) |
Dec 03, 2014 | 56.86 | 57.76 | 56.77 | 57.62 | 1,428,894 | +0.69(+1.22%) |
Dec 02, 2014 | 57.33 | 57.34 | 56.62 | 56.93 | 1,616,031 | -0.15(-0.26%) |
Dec 01, 2014 | 57.32 | 57.70 | 56.85 | 57.08 | 1,182,906 | -0.45(-0.78%) |
Nov 28, 2014 | 57.22 | 57.74 | 57.15 | 57.53 | 847,611 | +0.31(+0.54%) |
Nov 26, 2014 | 56.03 | 57.22 | 57.22 | 57.22 | 1,321,200 | -0.16(-0.29%) |
Nov 25, 2014 | 57.78 | 58.18 | 57.24 | 57.39 | 3,109,284 | -0.54(-0.93%) |
Nov 24, 2014 | 57.22 | 58.03 | 57.09 | 57.93 | 2,373,363 | +0.66(+1.14%) |
Nov 21, 2014 | 57.78 | 57.78 | 56.57 | 57.27 | 2,376,621 | +0.21(+0.37%) |
Nov 20, 2014 | 56.87 | 57.26 | 56.82 | 57.06 | 1,025,829 | +0.05(+0.10%) |
Nov 19, 2014 | 57.17 | 57.30 | 56.83 | 57.00 | 1,898,334 | -0.35(-0.61%) |
Nov 18, 2014 | 56.71 | 57.54 | 56.67 | 57.35 | 2,001,024 | +0.53(+0.94%) |
Nov 17, 2014 | 56.70 | 57.59 | 56.66 | 56.82 | 1,561,644 | -0.09(-0.16%) |
Nov 14, 2014 | 57.49 | 57.54 | 56.75 | 56.91 | 1,765,044 | -0.43(-0.75%) |
Nov 13, 2014 | 57.15 | 58.16 | 57.13 | 57.34 | 3,069,117 | +0.32(+0.56%) |
Nov 12, 2014 | 57.15 | 57.42 | 56.61 | 57.03 | 1,432,611 | -0.12(-0.21%) |
Nov 11, 2014 | 56.65 | 57.21 | 55.89 | 57.15 | 2,327,544 | +0.59(+1.05%) |
Nov 10, 2014 | 55.46 | 56.61 | 55.46 | 56.55 | 2,409,516 | +1.00(+1.79%) |
Nov 07, 2014 | 56.71 | 56.82 | 55.22 | 55.56 | 2,271,186 | -0.96(-1.70%) |
Nov 06, 2014 | 56.00 | 56.91 | 55.45 | 56.52 | 2,427,552 | +0.36(+0.65%) |
Nov 05, 2014 | 55.32 | 56.25 | 54.89 | 56.15 | 3,981,888 | +1.04(+1.89%) |
Nov 04, 2014 | 55.09 | 55.42 | 54.51 | 55.11 | 2,090,385 | +0.02(+0.03%) |