Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 59.10 | 59.22 | 57.57 | 57.64 | 10,536,695 | -1.85(-3.10%) |
Jan 29, 2015 | 59.06 | 59.75 | 58.60 | 59.49 | 7,534,120 | +0.60(+1.03%) |
Jan 28, 2015 | 59.75 | 60.49 | 58.83 | 58.89 | 6,314,466 | -0.54(-0.90%) |
Jan 27, 2015 | 59.24 | 59.56 | 58.93 | 59.42 | 6,872,662 | -0.50(-0.84%) |
Jan 26, 2015 | 59.29 | 59.98 | 59.06 | 59.92 | 5,952,722 | +0.62(+1.05%) |
Jan 23, 2015 | 59.14 | 59.67 | 58.81 | 59.30 | 5,719,144 | +0.14(+0.23%) |
Jan 22, 2015 | 57.58 | 59.23 | 57.34 | 59.17 | 8,309,767 | +1.90(+3.31%) |
Jan 21, 2015 | 57.24 | 57.74 | 56.78 | 57.27 | 6,091,404 | +0.68(+1.20%) |
Jan 20, 2015 | 57.86 | 58.17 | 56.36 | 56.59 | 6,966,273 | -1.25(-2.16%) |
Jan 16, 2015 | 56.15 | 57.94 | 56.06 | 57.84 | 5,662,613 | +1.59(+2.83%) |
Jan 15, 2015 | 57.13 | 57.83 | 56.14 | 56.25 | 6,237,899 | -0.88(-1.54%) |
Jan 14, 2015 | 56.93 | 57.36 | 56.68 | 57.13 | 5,674,780 | -0.40(-0.69%) |
Jan 13, 2015 | 58.07 | 58.84 | 57.10 | 57.53 | 7,114,360 | +0.01(+0.01%) |
Jan 12, 2015 | 58.16 | 58.26 | 57.35 | 57.52 | 5,431,703 | -0.41(-0.70%) |
Jan 09, 2015 | 58.96 | 59.03 | 57.88 | 57.93 | 6,657,490 | -1.11(-1.88%) |
Jan 08, 2015 | 58.44 | 59.33 | 58.35 | 59.04 | 6,536,386 | +1.22(+2.11%) |
Jan 07, 2015 | 56.68 | 57.98 | 56.66 | 57.82 | 5,567,047 | +1.67(+2.97%) |
Jan 06, 2015 | 56.40 | 56.63 | 55.41 | 56.15 | 6,189,764 | +0.13(+0.23%) |
Jan 05, 2015 | 56.96 | 57.12 | 55.86 | 56.02 | 8,654,229 | -1.37(-2.39%) |
Jan 02, 2015 | 58.50 | 58.78 | 57.09 | 57.39 | 4,969,806 | -0.93(-1.60%) |
Dec 31, 2014 | 58.28 | 58.33 | 58.33 | 58.33 | 5,133,520 | +0.21(+0.36%) |
Dec 30, 2014 | 57.94 | 58.39 | 57.78 | 58.11 | 3,396,442 | -0.02(-0.03%) |
Dec 29, 2014 | 57.01 | 58.28 | 56.94 | 58.13 | 3,465,262 | +0.91(+1.59%) |
Dec 26, 2014 | 57.37 | 57.74 | 57.22 | 57.22 | 3,502,748 | -0.01(-0.01%) |
Dec 24, 2014 | 57.61 | 57.23 | 57.23 | 57.23 | 1,896,052 | -0.36(-0.63%) |
Dec 23, 2014 | 57.70 | 57.94 | 57.38 | 57.60 | 4,598,981 | +0.08(+0.15%) |
Dec 22, 2014 | 56.94 | 57.54 | 56.81 | 57.51 | 5,123,862 | +0.80(+1.41%) |
Dec 19, 2014 | 56.70 | 56.96 | 56.00 | 56.72 | 12,008,424 | +0.24(+0.42%) |
Dec 18, 2014 | 56.55 | 56.69 | 55.86 | 56.48 | 8,238,144 | +0.57(+1.02%) |
Dec 17, 2014 | 54.64 | 56.09 | 54.64 | 55.91 | 5,672,143 | +1.47(+2.69%) |
Dec 16, 2014 | 54.97 | 55.69 | 54.32 | 54.44 | 8,407,151 | -0.93(-1.68%) |
Dec 15, 2014 | 55.77 | 55.92 | 54.64 | 55.38 | 6,553,584 | +0.38(+0.69%) |
Dec 12, 2014 | 55.67 | 56.16 | 54.96 | 54.99 | 6,566,766 | -0.75(-1.35%) |
Dec 11, 2014 | 55.58 | 57.03 | 55.48 | 55.75 | 8,463,574 | +0.53(+0.97%) |
Dec 10, 2014 | 55.74 | 56.28 | 55.17 | 55.21 | 6,644,089 | -0.60(-1.08%) |
Dec 09, 2014 | 55.31 | 55.97 | 55.04 | 55.82 | 6,343,349 | -0.21(-0.38%) |
Dec 08, 2014 | 54.95 | 56.22 | 54.92 | 56.03 | 7,605,826 | +1.04(+1.90%) |
Dec 05, 2014 | 54.66 | 55.00 | 54.59 | 54.99 | 5,557,042 | +0.26(+0.48%) |
Dec 04, 2014 | 54.32 | 54.73 | 54.16 | 54.72 | 5,817,746 | +0.21(+0.39%) |
Dec 03, 2014 | 54.07 | 54.71 | 53.99 | 54.51 | 4,974,015 | +0.28(+0.52%) |
Dec 02, 2014 | 53.68 | 54.29 | 53.60 | 54.23 | 5,972,702 | +0.69(+1.28%) |
Dec 01, 2014 | 53.88 | 54.15 | 53.33 | 53.54 | 5,789,613 | -0.57(-1.05%) |
Nov 28, 2014 | 53.53 | 54.36 | 53.51 | 54.11 | 3,474,212 | +0.82(+1.54%) |
Nov 26, 2014 | 53.43 | 53.29 | 53.29 | 53.29 | 6,376,440 | -0.08(-0.14%) |
Nov 25, 2014 | 54.05 | 54.38 | 53.36 | 53.37 | 7,503,087 | -0.58(-1.08%) |
Nov 24, 2014 | 53.81 | 54.14 | 53.60 | 53.95 | 5,461,490 | +0.32(+0.60%) |
Nov 21, 2014 | 53.23 | 53.91 | 52.97 | 53.63 | 8,835,967 | +0.70(+1.33%) |
Nov 20, 2014 | 52.73 | 53.26 | 52.57 | 52.93 | 7,182,768 | +0.14(+0.27%) |
Nov 19, 2014 | 51.91 | 52.97 | 51.58 | 52.78 | 13,805,324 | +3.16(+6.37%) |
Nov 18, 2014 | 49.35 | 49.76 | 49.14 | 49.62 | 7,764,044 | -0.31(-0.61%) |
Nov 17, 2014 | 49.61 | 50.15 | 49.58 | 49.92 | 5,569,534 | +0.26(+0.53%) |
Nov 14, 2014 | 49.69 | 49.81 | 49.56 | 49.66 | 4,421,926 | -0.03(-0.05%) |
Nov 13, 2014 | 49.48 | 49.81 | 49.42 | 49.69 | 4,518,578 | +0.33(+0.67%) |
Nov 12, 2014 | 49.30 | 49.47 | 49.15 | 49.36 | 6,024,720 | +0.19(+0.38%) |
Nov 11, 2014 | 49.07 | 49.27 | 48.94 | 49.17 | 3,690,664 | +0.14(+0.29%) |
Nov 10, 2014 | 48.91 | 49.18 | 48.77 | 49.03 | 3,859,482 | +0.12(+0.24%) |
Nov 07, 2014 | 48.75 | 49.20 | 48.75 | 48.91 | 4,608,977 | +0.10(+0.21%) |
Nov 06, 2014 | 48.41 | 48.91 | 48.30 | 48.81 | 4,869,012 | +0.53(+1.11%) |
Nov 05, 2014 | 48.82 | 48.87 | 48.12 | 48.27 | 5,767,644 | -0.27(-0.56%) |
Nov 04, 2014 | 48.65 | 48.70 | 48.21 | 48.54 | 5,109,404 | -0.16(-0.33%) |