Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 51.36 | 54.33 | 50.85 | 53.70 | 5,356,057 | +1.70(+3.28%) |
Jan 29, 2015 | 52.28 | 52.45 | 51.34 | 51.99 | 3,531,619 | -0.01(-0.01%) |
Jan 28, 2015 | 53.64 | 53.89 | 51.86 | 52.00 | 1,943,930 | -1.26(-2.37%) |
Jan 27, 2015 | 52.20 | 53.70 | 52.11 | 53.26 | 1,753,673 | +0.42(+0.79%) |
Jan 26, 2015 | 52.52 | 53.15 | 52.08 | 52.85 | 2,120,615 | +0.48(+0.91%) |
Jan 23, 2015 | 54.14 | 54.24 | 52.34 | 52.37 | 3,789,370 | -2.53(-4.61%) |
Jan 22, 2015 | 54.42 | 54.99 | 53.92 | 54.90 | 2,274,246 | +0.93(+1.73%) |
Jan 21, 2015 | 52.64 | 54.06 | 51.81 | 53.97 | 2,565,379 | +1.05(+1.99%) |
Jan 20, 2015 | 54.02 | 54.23 | 52.50 | 52.92 | 3,266,354 | -0.92(-1.70%) |
Jan 16, 2015 | 52.67 | 53.97 | 52.53 | 53.83 | 2,977,836 | +0.96(+1.82%) |
Jan 15, 2015 | 54.02 | 54.08 | 52.83 | 52.87 | 3,218,333 | -0.74(-1.38%) |
Jan 14, 2015 | 53.45 | 53.75 | 52.41 | 53.61 | 2,757,883 | -0.73(-1.34%) |
Jan 13, 2015 | 55.51 | 55.92 | 53.63 | 54.34 | 2,528,161 | -0.64(-1.16%) |
Jan 12, 2015 | 56.23 | 56.35 | 54.68 | 54.98 | 2,241,453 | -1.41(-2.50%) |
Jan 09, 2015 | 57.36 | 57.49 | 55.94 | 56.39 | 1,532,823 | -0.67(-1.17%) |
Jan 08, 2015 | 55.98 | 57.06 | 55.68 | 57.05 | 3,040,306 | +1.71(+3.09%) |
Jan 07, 2015 | 56.19 | 56.22 | 55.17 | 55.34 | 2,205,048 | -0.36(-0.64%) |
Jan 06, 2015 | 55.87 | 56.39 | 55.04 | 55.70 | 1,977,124 | -0.23(-0.42%) |
Jan 05, 2015 | 57.32 | 57.38 | 55.84 | 55.93 | 2,778,377 | -2.00(-3.45%) |
Jan 02, 2015 | 57.59 | 58.07 | 57.29 | 57.93 | 2,067,853 | +0.47(+0.82%) |
Dec 31, 2014 | 58.02 | 57.46 | 57.46 | 57.46 | 1,349,237 | -0.55(-0.94%) |
Dec 30, 2014 | 57.79 | 58.24 | 57.48 | 58.01 | 1,206,771 | +0.17(+0.30%) |
Dec 29, 2014 | 58.09 | 58.48 | 57.61 | 57.83 | 1,217,486 | -0.30(-0.52%) |
Dec 26, 2014 | 57.90 | 58.59 | 57.85 | 58.14 | 807,318 | -0.04(-0.07%) |
Dec 24, 2014 | 58.36 | 58.17 | 58.17 | 58.17 | 569,003 | +0.03(+0.05%) |
Dec 23, 2014 | 58.29 | 58.58 | 57.92 | 58.14 | 1,989,088 | +0.20(+0.35%) |
Dec 22, 2014 | 57.27 | 57.95 | 56.96 | 57.94 | 1,842,083 | +0.67(+1.16%) |
Dec 19, 2014 | 56.96 | 57.52 | 56.62 | 57.27 | 3,152,117 | +0.63(+1.11%) |
Dec 18, 2014 | 55.74 | 56.67 | 55.33 | 56.64 | 2,308,105 | +1.42(+2.58%) |
Dec 17, 2014 | 54.59 | 55.36 | 54.31 | 55.22 | 4,236,007 | +1.01(+1.86%) |
Dec 16, 2014 | 54.22 | 55.71 | 53.83 | 54.21 | 3,165,341 | -0.36(-0.67%) |
Dec 15, 2014 | 55.40 | 55.94 | 54.55 | 54.58 | 3,841,864 | -0.39(-0.70%) |
Dec 12, 2014 | 56.72 | 56.77 | 54.83 | 54.96 | 3,492,614 | -2.39(-4.16%) |
Dec 11, 2014 | 57.55 | 58.51 | 57.15 | 57.35 | 2,343,084 | +0.19(+0.33%) |
Dec 10, 2014 | 59.70 | 59.74 | 56.76 | 57.16 | 2,955,825 | -2.71(-4.53%) |
Dec 09, 2014 | 59.27 | 59.93 | 58.69 | 59.87 | 2,120,971 | -0.12(-0.20%) |
Dec 08, 2014 | 60.92 | 61.23 | 59.71 | 59.99 | 2,609,492 | -0.67(-1.11%) |
Dec 05, 2014 | 61.73 | 61.88 | 60.38 | 60.66 | 3,343,340 | -2.04(-3.26%) |
Dec 04, 2014 | 63.29 | 63.43 | 62.36 | 62.70 | 2,062,384 | -0.85(-1.34%) |
Dec 03, 2014 | 62.85 | 63.74 | 62.61 | 63.56 | 1,865,847 | +0.52(+0.82%) |
Dec 02, 2014 | 62.28 | 63.14 | 61.90 | 63.04 | 1,678,056 | +1.13(+1.83%) |
Dec 01, 2014 | 62.53 | 62.53 | 61.31 | 61.91 | 1,926,612 | -0.57(-0.92%) |
Nov 28, 2014 | 64.72 | 64.72 | 62.32 | 62.48 | 1,609,027 | -2.89(-4.43%) |
Nov 26, 2014 | 65.16 | 65.37 | 65.37 | 65.37 | 852,057 | +0.27(+0.42%) |
Nov 25, 2014 | 65.45 | 66.01 | 65.02 | 65.10 | 1,205,388 | -0.66(-1.01%) |
Nov 24, 2014 | 66.23 | 66.27 | 65.39 | 65.76 | 2,089,028 | -0.43(-0.65%) |
Nov 21, 2014 | 65.75 | 67.01 | 65.75 | 66.19 | 2,405,949 | +1.39(+2.15%) |
Nov 20, 2014 | 64.03 | 64.80 | 63.87 | 64.80 | 1,619,456 | +0.55(+0.86%) |
Nov 19, 2014 | 64.38 | 64.45 | 63.81 | 64.25 | 1,957,881 | -0.17(-0.26%) |
Nov 18, 2014 | 63.37 | 64.49 | 63.07 | 64.41 | 1,262,706 | +1.16(+1.83%) |
Nov 17, 2014 | 63.16 | 63.35 | 63.00 | 63.25 | 863,806 | -0.17(-0.27%) |
Nov 14, 2014 | 63.20 | 63.45 | 62.88 | 63.43 | 960,382 | +0.46(+0.73%) |
Nov 13, 2014 | 63.50 | 63.51 | 62.59 | 62.97 | 978,630 | -0.37(-0.58%) |
Nov 12, 2014 | 63.42 | 63.56 | 62.85 | 63.34 | 1,674,317 | -0.20(-0.32%) |
Nov 11, 2014 | 63.12 | 63.74 | 62.87 | 63.54 | 1,880,500 | +0.37(+0.58%) |
Nov 10, 2014 | 62.08 | 63.27 | 62.01 | 63.17 | 3,494,355 | +1.03(+1.66%) |
Nov 07, 2014 | 62.11 | 62.15 | 61.21 | 62.14 | 2,399,532 | +0.01(+0.01%) |
Nov 06, 2014 | 61.95 | 63.03 | 61.48 | 62.13 | 2,115,460 | +0.32(+0.51%) |
Nov 05, 2014 | 61.05 | 61.98 | 61.02 | 61.81 | 1,493,760 | +1.15(+1.89%) |
Nov 04, 2014 | 62.14 | 62.24 | 60.28 | 60.67 | 3,466,522 | -1.14(-1.84%) |