Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 50.16 | 50.70 | 49.67 | 49.73 | 4,147,065 | -1.45(-2.83%) |
Jan 29, 2015 | 51.11 | 51.51 | 50.65 | 51.18 | 4,353,344 | +0.26(+0.51%) |
Jan 28, 2015 | 51.36 | 51.81 | 50.90 | 50.92 | 3,736,410 | -0.02(-0.04%) |
Jan 27, 2015 | 50.73 | 51.13 | 50.22 | 50.94 | 3,760,356 | -0.31(-0.60%) |
Jan 26, 2015 | 50.77 | 51.43 | 50.60 | 51.25 | 3,425,511 | +0.26(+0.51%) |
Jan 23, 2015 | 51.76 | 51.79 | 50.94 | 50.99 | 4,807,820 | -0.72(-1.40%) |
Jan 22, 2015 | 51.59 | 52.04 | 51.31 | 51.71 | 5,598,049 | +0.33(+0.64%) |
Jan 21, 2015 | 51.25 | 51.70 | 51.09 | 51.38 | 4,526,499 | -0.14(-0.26%) |
Jan 20, 2015 | 51.59 | 52.31 | 51.09 | 51.52 | 4,063,216 | -0.50(-0.96%) |
Jan 16, 2015 | 51.56 | 52.06 | 51.15 | 52.02 | 3,130,698 | +0.46(+0.89%) |
Jan 15, 2015 | 53.08 | 53.48 | 51.51 | 51.56 | 4,327,524 | -1.52(-2.86%) |
Jan 14, 2015 | 52.90 | 53.61 | 52.72 | 53.08 | 2,572,475 | -0.74(-1.37%) |
Jan 13, 2015 | 54.32 | 55.12 | 53.40 | 53.82 | 4,163,793 | -0.16(-0.31%) |
Jan 12, 2015 | 54.09 | 54.45 | 53.76 | 53.99 | 2,935,511 | +0.05(+0.09%) |
Jan 09, 2015 | 54.13 | 54.30 | 53.46 | 53.94 | 3,434,420 | -0.04(-0.08%) |
Jan 08, 2015 | 53.33 | 54.00 | 53.24 | 53.98 | 2,990,536 | +1.19(+2.25%) |
Jan 07, 2015 | 52.46 | 52.93 | 52.28 | 52.79 | 2,355,379 | +0.67(+1.28%) |
Jan 06, 2015 | 52.43 | 52.88 | 51.78 | 52.12 | 2,780,090 | -0.31(-0.59%) |
Jan 05, 2015 | 52.51 | 52.88 | 52.20 | 52.43 | 2,736,889 | -0.44(-0.84%) |
Jan 02, 2015 | 53.90 | 54.10 | 52.42 | 52.88 | 1,833,726 | -0.82(-1.52%) |
Dec 31, 2014 | 54.17 | 53.69 | 53.69 | 53.69 | 1,470,859 | -0.15(-0.28%) |
Dec 30, 2014 | 53.83 | 54.16 | 53.63 | 53.84 | 1,242,473 | -0.25(-0.46%) |
Dec 29, 2014 | 53.57 | 54.42 | 53.57 | 54.09 | 1,340,623 | +0.30(+0.56%) |
Dec 26, 2014 | 53.60 | 54.01 | 53.49 | 53.79 | 946,157 | +0.29(+0.55%) |
Dec 24, 2014 | 53.57 | 53.50 | 53.50 | 53.50 | 715,760 | -0.01(-0.01%) |
Dec 23, 2014 | 53.16 | 53.81 | 53.10 | 53.51 | 1,202,768 | +0.39(+0.74%) |
Dec 22, 2014 | 52.70 | 53.11 | 52.52 | 53.11 | 1,238,754 | +0.49(+0.93%) |
Dec 19, 2014 | 53.62 | 53.66 | 52.42 | 52.62 | 3,531,929 | -0.84(-1.57%) |
Dec 18, 2014 | 53.02 | 53.49 | 52.66 | 53.46 | 2,543,330 | +1.04(+1.98%) |
Dec 17, 2014 | 51.29 | 52.57 | 51.23 | 52.42 | 2,241,988 | +1.30(+2.55%) |
Dec 16, 2014 | 51.82 | 52.02 | 51.09 | 51.12 | 2,324,037 | -0.90(-1.72%) |
Dec 15, 2014 | 52.32 | 52.70 | 51.50 | 52.02 | 2,433,905 | -0.09(-0.17%) |
Dec 12, 2014 | 52.34 | 52.98 | 52.08 | 52.10 | 1,863,873 | -0.47(-0.89%) |
Dec 11, 2014 | 52.29 | 53.02 | 52.17 | 52.57 | 1,811,549 | +0.49(+0.95%) |
Dec 10, 2014 | 52.50 | 52.63 | 52.00 | 52.07 | 2,283,410 | -0.39(-0.74%) |
Dec 09, 2014 | 52.10 | 52.63 | 51.61 | 52.46 | 2,201,221 | -0.09(-0.16%) |
Dec 08, 2014 | 52.84 | 52.93 | 52.32 | 52.55 | 1,781,694 | -0.27(-0.52%) |
Dec 05, 2014 | 53.01 | 53.24 | 52.60 | 52.82 | 1,845,128 | -0.15(-0.28%) |
Dec 04, 2014 | 53.08 | 53.33 | 52.78 | 52.97 | 1,670,079 | -0.26(-0.48%) |
Dec 03, 2014 | 52.80 | 53.28 | 52.74 | 53.23 | 1,631,187 | +0.26(+0.49%) |
Dec 02, 2014 | 53.00 | 53.18 | 52.56 | 52.97 | 2,510,182 | +0.36(+0.69%) |
Dec 01, 2014 | 53.05 | 53.28 | 52.49 | 52.60 | 1,866,339 | -1.05(-1.96%) |
Nov 28, 2014 | 53.21 | 53.84 | 53.19 | 53.65 | 1,465,010 | +0.80(+1.51%) |
Nov 26, 2014 | 52.86 | 52.85 | 52.85 | 52.85 | 1,573,059 | -0.01(-0.01%) |
Nov 25, 2014 | 52.83 | 53.09 | 52.57 | 52.86 | 3,493,850 | +0.11(+0.20%) |
Nov 24, 2014 | 52.76 | 53.00 | 52.35 | 52.75 | 2,395,412 | +0.20(+0.38%) |
Nov 21, 2014 | 53.05 | 53.07 | 52.47 | 52.55 | 2,612,617 | +0.18(+0.34%) |
Nov 20, 2014 | 51.54 | 52.46 | 51.54 | 52.38 | 2,782,950 | +0.51(+0.99%) |
Nov 19, 2014 | 51.67 | 52.01 | 51.44 | 51.86 | 1,629,667 | +0.16(+0.32%) |
Nov 18, 2014 | 51.03 | 51.96 | 50.92 | 51.70 | 2,210,221 | +0.79(+1.56%) |
Nov 17, 2014 | 50.65 | 51.10 | 50.46 | 50.91 | 1,480,106 | +0.23(+0.45%) |
Nov 14, 2014 | 50.79 | 51.00 | 50.61 | 50.68 | 1,824,825 | -0.24(-0.48%) |
Nov 13, 2014 | 51.08 | 51.15 | 50.58 | 50.92 | 1,320,035 | -0.11(-0.21%) |
Nov 12, 2014 | 50.49 | 51.06 | 50.28 | 51.03 | 2,329,609 | +0.69(+1.38%) |
Nov 11, 2014 | 50.51 | 50.58 | 50.09 | 50.33 | 2,433,890 | -0.07(-0.14%) |
Nov 10, 2014 | 49.85 | 50.49 | 49.79 | 50.41 | 2,946,940 | +0.59(+1.19%) |
Nov 07, 2014 | 49.03 | 49.86 | 48.91 | 49.81 | 2,365,904 | +0.63(+1.28%) |
Nov 06, 2014 | 48.89 | 49.24 | 48.78 | 49.19 | 2,231,785 | +0.29(+0.60%) |
Nov 05, 2014 | 48.94 | 49.07 | 48.70 | 48.89 | 1,814,201 | +0.42(+0.87%) |
Nov 04, 2014 | 48.43 | 48.56 | 47.98 | 48.47 | 1,539,108 | +0.01(+0.01%) |