Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 56.42 | 56.69 | 55.50 | 55.55 | 9,511,049 | -1.42(-2.49%) |
Jan 29, 2015 | 56.04 | 56.96 | 55.71 | 56.96 | 6,023,988 | +0.93(+1.66%) |
Jan 28, 2015 | 56.85 | 57.38 | 55.94 | 56.04 | 5,532,875 | -0.38(-0.67%) |
Jan 27, 2015 | 56.59 | 56.85 | 56.13 | 56.41 | 4,277,985 | -0.37(-0.65%) |
Jan 26, 2015 | 56.84 | 56.96 | 56.43 | 56.78 | 4,750,632 | -0.03(-0.05%) |
Jan 23, 2015 | 57.27 | 57.30 | 56.33 | 56.81 | 5,246,993 | -0.36(-0.63%) |
Jan 22, 2015 | 56.19 | 57.30 | 55.56 | 57.18 | 6,178,846 | +1.37(+2.46%) |
Jan 21, 2015 | 55.47 | 56.08 | 55.15 | 55.80 | 6,671,640 | +0.21(+0.38%) |
Jan 20, 2015 | 56.55 | 56.70 | 55.00 | 55.59 | 12,150,382 | -0.96(-1.69%) |
Jan 16, 2015 | 56.84 | 56.94 | 55.35 | 56.55 | 13,216,410 | -0.55(-0.96%) |
Jan 15, 2015 | 58.33 | 58.48 | 56.65 | 57.10 | 22,919,542 | +1.01(+1.80%) |
Jan 14, 2015 | 56.30 | 56.62 | 55.61 | 56.09 | 7,467,513 | -1.22(-2.13%) |
Jan 13, 2015 | 58.02 | 58.60 | 56.95 | 57.31 | 6,519,550 | -0.51(-0.89%) |
Jan 12, 2015 | 57.41 | 58.06 | 57.38 | 57.82 | 3,761,909 | +0.15(+0.26%) |
Jan 09, 2015 | 58.30 | 58.38 | 57.60 | 57.67 | 4,260,949 | -0.53(-0.91%) |
Jan 08, 2015 | 57.96 | 58.67 | 57.87 | 58.20 | 8,407,906 | +0.27(+0.47%) |
Jan 07, 2015 | 56.50 | 58.07 | 56.50 | 57.93 | 9,205,033 | +2.11(+3.79%) |
Jan 06, 2015 | 56.07 | 56.36 | 54.89 | 55.82 | 6,184,620 | -0.01(-0.01%) |
Jan 05, 2015 | 56.72 | 56.98 | 55.75 | 55.82 | 5,007,271 | -1.02(-1.79%) |
Jan 02, 2015 | 57.43 | 57.83 | 56.25 | 56.84 | 4,920,844 | -0.44(-0.76%) |
Dec 31, 2014 | 56.93 | 57.28 | 57.28 | 57.28 | 4,248,650 | +0.15(+0.26%) |
Dec 30, 2014 | 56.93 | 57.26 | 56.75 | 57.13 | 2,863,476 | +0.14(+0.24%) |
Dec 29, 2014 | 56.64 | 57.34 | 56.50 | 56.99 | 3,637,364 | +0.35(+0.63%) |
Dec 26, 2014 | 56.38 | 56.87 | 56.30 | 56.64 | 2,945,233 | +0.31(+0.55%) |
Dec 24, 2014 | 56.44 | 56.33 | 56.33 | 56.33 | 2,363,924 | -0.03(-0.05%) |
Dec 23, 2014 | 56.47 | 56.65 | 56.11 | 56.36 | 4,657,628 | +0.14(+0.26%) |
Dec 22, 2014 | 55.82 | 56.29 | 55.74 | 56.22 | 4,952,416 | +0.41(+0.74%) |
Dec 19, 2014 | 56.14 | 56.31 | 55.61 | 55.80 | 8,318,726 | -0.52(-0.92%) |
Dec 18, 2014 | 56.07 | 56.59 | 55.63 | 56.32 | 10,362,844 | +0.81(+1.45%) |
Dec 17, 2014 | 54.99 | 55.64 | 54.54 | 55.52 | 3,948,933 | +0.97(+1.78%) |
Dec 16, 2014 | 55.24 | 55.32 | 54.32 | 54.54 | 10,428,936 | -0.69(-1.26%) |
Dec 15, 2014 | 55.14 | 55.48 | 54.63 | 55.24 | 4,821,107 | +0.60(+1.11%) |
Dec 12, 2014 | 55.49 | 55.84 | 54.62 | 54.63 | 6,091,773 | -0.85(-1.54%) |
Dec 11, 2014 | 55.58 | 56.28 | 55.33 | 55.49 | 7,484,914 | +0.47(+0.85%) |
Dec 10, 2014 | 55.31 | 55.98 | 54.96 | 55.02 | 6,043,612 | -0.52(-0.94%) |
Dec 09, 2014 | 54.82 | 55.56 | 54.63 | 55.54 | 4,463,272 | -0.14(-0.24%) |
Dec 08, 2014 | 55.46 | 55.92 | 55.27 | 55.67 | 5,104,104 | +0.09(+0.16%) |
Dec 05, 2014 | 55.48 | 55.62 | 54.99 | 55.58 | 4,982,828 | +0.29(+0.52%) |
Dec 04, 2014 | 55.33 | 55.39 | 54.73 | 55.30 | 5,617,398 | -0.04(-0.07%) |
Dec 03, 2014 | 55.09 | 55.71 | 54.78 | 55.33 | 8,878,945 | +0.20(+0.36%) |
Dec 02, 2014 | 54.73 | 55.39 | 54.62 | 55.14 | 5,489,806 | +0.24(+0.44%) |
Dec 01, 2014 | 55.34 | 55.44 | 54.38 | 54.90 | 10,327,593 | -0.94(-1.69%) |
Nov 28, 2014 | 54.75 | 56.41 | 54.75 | 55.84 | 5,919,045 | +1.39(+2.55%) |
Nov 26, 2014 | 54.30 | 54.45 | 54.45 | 54.45 | 5,464,273 | +0.05(+0.08%) |
Nov 25, 2014 | 54.09 | 54.48 | 53.85 | 54.41 | 8,792,299 | +0.40(+0.74%) |
Nov 24, 2014 | 53.85 | 54.45 | 53.58 | 54.01 | 5,426,883 | +0.05(+0.08%) |
Nov 21, 2014 | 54.18 | 54.53 | 53.61 | 53.96 | 9,058,192 | +0.24(+0.45%) |
Nov 20, 2014 | 53.83 | 54.20 | 53.05 | 53.72 | 14,663,066 | -0.99(-1.81%) |
Nov 19, 2014 | 52.78 | 55.15 | 52.72 | 54.71 | 33,944,832 | +3.77(+7.39%) |
Nov 18, 2014 | 50.53 | 51.13 | 50.18 | 50.94 | 7,388,613 | +0.29(+0.57%) |
Nov 17, 2014 | 51.00 | 51.09 | 50.48 | 50.66 | 9,621,348 | -0.36(-0.71%) |
Nov 14, 2014 | 50.42 | 51.13 | 50.28 | 51.02 | 7,328,587 | +0.47(+0.93%) |
Nov 13, 2014 | 50.14 | 50.76 | 50.13 | 50.55 | 10,523,263 | +0.58(+1.17%) |
Nov 12, 2014 | 49.04 | 50.09 | 48.95 | 49.96 | 8,254,137 | +0.75(+1.52%) |
Nov 11, 2014 | 49.00 | 49.32 | 48.87 | 49.21 | 4,564,818 | +0.15(+0.31%) |
Nov 10, 2014 | 48.55 | 49.36 | 48.03 | 49.06 | 10,505,934 | +1.01(+2.10%) |
Nov 07, 2014 | 46.64 | 48.42 | 46.55 | 48.05 | 10,057,412 | +1.71(+3.68%) |
Nov 06, 2014 | 45.93 | 46.42 | 45.78 | 46.35 | 5,282,979 | +0.58(+1.26%) |
Nov 05, 2014 | 46.32 | 46.43 | 45.67 | 45.77 | 3,588,587 | -0.19(-0.41%) |
Nov 04, 2014 | 46.10 | 46.15 | 45.66 | 45.96 | 4,057,397 | -0.16(-0.36%) |