Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 56.05 | 56.05 | 55.40 | 55.40 | 204,812 | -0.85(-1.51%) |
Jan 29, 2015 | 55.71 | 56.28 | 55.20 | 56.25 | 381,593 | +0.58(+1.04%) |
Jan 28, 2015 | 56.11 | 56.74 | 55.59 | 55.67 | 257,536 | -0.12(-0.22%) |
Jan 27, 2015 | 55.74 | 56.12 | 55.38 | 55.79 | 90,918 | -0.63(-1.12%) |
Jan 26, 2015 | 56.59 | 56.59 | 56.02 | 56.42 | 30,876 | -0.15(-0.26%) |
Jan 23, 2015 | 56.34 | 56.76 | 56.22 | 56.57 | 58,708 | +0.12(+0.21%) |
Jan 22, 2015 | 55.57 | 56.56 | 55.44 | 56.45 | 52,250 | +1.09(+1.98%) |
Jan 21, 2015 | 55.21 | 55.59 | 55.04 | 55.36 | 167,553 | +0.15(+0.26%) |
Jan 20, 2015 | 55.20 | 55.43 | 54.62 | 55.21 | 47,868 | +0.28(+0.51%) |
Jan 16, 2015 | 54.30 | 54.93 | 54.08 | 54.93 | 68,350 | +0.17(+0.32%) |
Jan 15, 2015 | 55.20 | 55.42 | 54.62 | 54.76 | 100,057 | -0.23(-0.42%) |
Jan 14, 2015 | 54.55 | 55.13 | 54.54 | 54.99 | 48,207 | -0.16(-0.30%) |
Jan 13, 2015 | 55.55 | 56.05 | 54.70 | 55.15 | 128,430 | +0.13(+0.24%) |
Jan 12, 2015 | 55.45 | 55.52 | 54.81 | 55.02 | 34,942 | -0.43(-0.77%) |
Jan 09, 2015 | 55.86 | 55.88 | 55.42 | 55.45 | 68,278 | -0.37(-0.66%) |
Jan 08, 2015 | 55.43 | 55.85 | 55.40 | 55.82 | 59,869 | +1.07(+1.96%) |
Jan 07, 2015 | 54.63 | 54.90 | 54.45 | 54.74 | 24,368 | +0.48(+0.88%) |
Jan 06, 2015 | 54.68 | 54.89 | 53.81 | 54.26 | 159,073 | -0.35(-0.64%) |
Jan 05, 2015 | 55.36 | 55.42 | 54.36 | 54.61 | 251,739 | -0.82(-1.49%) |
Jan 02, 2015 | 55.99 | 55.99 | 55.02 | 55.43 | 53,619 | -0.10(-0.18%) |
Dec 31, 2014 | 56.35 | 55.54 | 55.54 | 55.54 | 41,716 | -0.70(-1.24%) |
Dec 30, 2014 | 56.30 | 56.34 | 56.08 | 56.23 | 31,497 | -0.25(-0.45%) |
Dec 29, 2014 | 56.41 | 56.65 | 56.16 | 56.48 | 158,080 | +0.05(+0.09%) |
Dec 26, 2014 | 56.47 | 56.55 | 56.31 | 56.44 | 38,118 | +0.18(+0.32%) |
Dec 24, 2014 | 56.21 | 56.26 | 56.26 | 56.26 | 15,695 | +0.21(+0.37%) |
Dec 23, 2014 | 56.02 | 56.27 | 55.99 | 56.05 | 35,981 | +0.31(+0.55%) |
Dec 22, 2014 | 55.08 | 55.75 | 55.08 | 55.74 | 57,265 | +0.71(+1.28%) |
Dec 19, 2014 | 54.93 | 55.20 | 54.89 | 55.03 | 60,384 | +0.18(+0.33%) |
Dec 18, 2014 | 54.39 | 54.95 | 54.27 | 54.85 | 44,676 | +1.21(+2.26%) |
Dec 17, 2014 | 52.83 | 53.68 | 52.63 | 53.64 | 33,079 | +0.42(+0.78%) |
Dec 16, 2014 | 52.61 | 53.60 | 52.43 | 53.23 | 127,850 | +0.64(+1.22%) |
Dec 15, 2014 | 53.01 | 53.18 | 52.28 | 52.58 | 52,503 | -0.20(-0.38%) |
Dec 12, 2014 | 53.62 | 53.62 | 52.75 | 52.78 | 99,859 | -1.16(-2.16%) |
Dec 11, 2014 | 54.20 | 54.46 | 53.91 | 53.94 | 42,355 | -0.03(-0.05%) |
Dec 10, 2014 | 55.24 | 55.24 | 53.94 | 53.97 | 112,799 | -1.38(-2.49%) |
Dec 09, 2014 | 54.46 | 55.38 | 54.12 | 55.35 | 34,400 | +0.38(+0.69%) |
Dec 08, 2014 | 55.20 | 55.65 | 54.82 | 54.97 | 145,742 | -0.43(-0.78%) |
Dec 05, 2014 | 55.02 | 55.48 | 55.02 | 55.40 | 74,756 | +0.47(+0.85%) |
Dec 04, 2014 | 55.22 | 55.22 | 54.76 | 54.93 | 42,213 | -0.26(-0.46%) |
Dec 03, 2014 | 54.71 | 55.23 | 54.71 | 55.18 | 33,417 | +0.41(+0.74%) |
Dec 02, 2014 | 54.62 | 54.96 | 54.62 | 54.78 | 32,245 | +0.19(+0.35%) |
Dec 01, 2014 | 55.11 | 55.11 | 54.56 | 54.59 | 72,157 | -0.57(-1.03%) |
Nov 28, 2014 | 55.23 | 55.46 | 55.09 | 55.15 | 39,624 | -0.07(-0.12%) |
Nov 26, 2014 | 55.31 | 55.22 | 55.22 | 55.22 | 31,666 | +0.00(+0.00%) |
Nov 25, 2014 | 55.24 | 55.37 | 55.00 | 55.22 | 97,134 | +0.26(+0.47%) |
Nov 24, 2014 | 54.70 | 55.08 | 54.70 | 54.97 | 69,888 | +0.36(+0.65%) |
Nov 21, 2014 | 54.91 | 54.96 | 54.57 | 54.61 | 32,092 | +0.20(+0.36%) |
Nov 20, 2014 | 54.11 | 54.43 | 54.00 | 54.41 | 28,033 | +0.12(+0.21%) |
Nov 19, 2014 | 54.41 | 54.41 | 54.01 | 54.29 | 67,146 | -0.04(-0.07%) |
Nov 18, 2014 | 53.63 | 54.48 | 53.63 | 54.33 | 39,948 | +0.65(+1.22%) |
Nov 17, 2014 | 53.83 | 53.96 | 53.68 | 53.68 | 30,035 | -0.25(-0.46%) |
Nov 14, 2014 | 54.25 | 54.25 | 53.93 | 53.93 | 51,911 | -0.10(-0.18%) |
Nov 13, 2014 | 53.86 | 54.36 | 53.86 | 54.02 | 114,896 | +0.15(+0.28%) |
Nov 12, 2014 | 53.69 | 53.91 | 53.54 | 53.87 | 38,502 | +0.19(+0.36%) |
Nov 11, 2014 | 53.92 | 54.04 | 53.61 | 53.68 | 96,521 | -0.10(-0.19%) |
Nov 10, 2014 | 53.78 | 53.78 | 53.49 | 53.78 | 31,914 | +0.13(+0.24%) |
Nov 07, 2014 | 53.82 | 53.82 | 53.38 | 53.65 | 37,699 | -0.22(-0.40%) |
Nov 06, 2014 | 53.71 | 53.89 | 53.53 | 53.87 | 58,035 | +0.24(+0.45%) |
Nov 05, 2014 | 54.21 | 54.21 | 53.57 | 53.63 | 61,562 | -0.07(-0.13%) |
Nov 04, 2014 | 53.60 | 54.07 | 53.56 | 53.70 | 80,520 | -0.01(-0.03%) |