Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 53.56 | 54.14 | 53.08 | 53.16 | 206,662 | -1.02(-1.88%) |
Jan 29, 2015 | 53.30 | 54.17 | 52.90 | 54.17 | 152,152 | +0.86(+1.62%) |
Jan 28, 2015 | 53.97 | 54.40 | 53.18 | 53.31 | 153,828 | -0.44(-0.81%) |
Jan 27, 2015 | 53.40 | 54.12 | 52.92 | 53.75 | 142,000 | -0.47(-0.87%) |
Jan 26, 2015 | 53.90 | 54.34 | 53.34 | 54.22 | 179,020 | +0.31(+0.57%) |
Jan 23, 2015 | 54.03 | 54.35 | 53.57 | 53.91 | 97,269 | -0.17(-0.32%) |
Jan 22, 2015 | 53.35 | 54.18 | 52.79 | 54.08 | 204,474 | +1.17(+2.20%) |
Jan 21, 2015 | 52.65 | 53.37 | 52.49 | 52.92 | 350,084 | +0.02(+0.03%) |
Jan 20, 2015 | 53.28 | 53.50 | 52.36 | 52.90 | 192,027 | -0.25(-0.48%) |
Jan 16, 2015 | 52.33 | 53.19 | 52.33 | 53.16 | 254,178 | +0.54(+1.02%) |
Jan 15, 2015 | 54.19 | 54.56 | 52.55 | 52.62 | 215,274 | -1.27(-2.37%) |
Jan 14, 2015 | 54.24 | 54.61 | 53.08 | 53.89 | 186,104 | -1.07(-1.94%) |
Jan 13, 2015 | 54.47 | 55.69 | 54.15 | 54.96 | 345,138 | +1.07(+1.98%) |
Jan 12, 2015 | 54.71 | 54.85 | 53.27 | 53.89 | 310,072 | -0.96(-1.74%) |
Jan 09, 2015 | 55.17 | 55.23 | 54.60 | 54.85 | 195,063 | -0.15(-0.28%) |
Jan 08, 2015 | 54.39 | 55.12 | 54.39 | 55.00 | 187,773 | +1.26(+2.34%) |
Jan 07, 2015 | 53.71 | 53.87 | 53.26 | 53.75 | 295,943 | +0.48(+0.91%) |
Jan 06, 2015 | 54.60 | 54.75 | 53.19 | 53.26 | 273,278 | -1.37(-2.50%) |
Jan 05, 2015 | 54.79 | 54.99 | 54.38 | 54.63 | 303,890 | -0.70(-1.27%) |
Jan 02, 2015 | 56.64 | 56.70 | 54.78 | 55.33 | 141,031 | -0.87(-1.54%) |
Dec 31, 2014 | 56.49 | 56.20 | 56.20 | 56.20 | 254,694 | -0.09(-0.16%) |
Dec 30, 2014 | 56.05 | 56.45 | 55.63 | 56.29 | 137,054 | +0.06(+0.11%) |
Dec 29, 2014 | 56.23 | 56.80 | 56.02 | 56.22 | 93,360 | -0.03(-0.05%) |
Dec 26, 2014 | 56.44 | 56.62 | 56.01 | 56.25 | 93,215 | +0.11(+0.19%) |
Dec 24, 2014 | 55.86 | 56.14 | 56.14 | 56.14 | 81,713 | +0.33(+0.59%) |
Dec 23, 2014 | 55.80 | 56.45 | 55.52 | 55.81 | 142,883 | +0.45(+0.81%) |
Dec 22, 2014 | 54.93 | 55.49 | 54.57 | 55.37 | 168,754 | +0.62(+1.13%) |
Dec 19, 2014 | 54.28 | 55.13 | 53.98 | 54.75 | 1,270,610 | +0.13(+0.23%) |
Dec 18, 2014 | 54.10 | 54.69 | 53.77 | 54.62 | 251,035 | +1.36(+2.55%) |
Dec 17, 2014 | 52.03 | 53.51 | 51.82 | 53.26 | 512,107 | +1.27(+2.45%) |
Dec 16, 2014 | 51.57 | 53.06 | 51.57 | 51.99 | 564,103 | +0.42(+0.81%) |
Dec 15, 2014 | 52.62 | 52.95 | 51.34 | 51.57 | 363,945 | -0.71(-1.36%) |
Dec 12, 2014 | 53.32 | 53.32 | 52.25 | 52.28 | 350,977 | -1.85(-3.41%) |
Dec 11, 2014 | 54.88 | 55.18 | 54.02 | 54.13 | 222,849 | -0.15(-0.29%) |
Dec 10, 2014 | 54.96 | 55.28 | 54.28 | 54.28 | 312,063 | -1.02(-1.84%) |
Dec 09, 2014 | 53.43 | 55.34 | 53.43 | 55.30 | 413,131 | +1.10(+2.03%) |
Dec 08, 2014 | 54.33 | 55.26 | 54.02 | 54.20 | 354,083 | -0.40(-0.73%) |
Dec 05, 2014 | 54.49 | 54.88 | 54.32 | 54.60 | 212,558 | +0.05(+0.10%) |
Dec 04, 2014 | 55.53 | 55.53 | 54.39 | 54.55 | 278,936 | -1.02(-1.83%) |
Dec 03, 2014 | 54.36 | 55.71 | 54.36 | 55.56 | 229,657 | +1.16(+2.14%) |
Dec 02, 2014 | 54.45 | 54.92 | 54.20 | 54.40 | 396,130 | -0.05(-0.08%) |
Dec 01, 2014 | 54.72 | 55.03 | 54.27 | 54.45 | 384,638 | -0.69(-1.25%) |
Nov 28, 2014 | 55.37 | 55.43 | 54.88 | 55.14 | 223,127 | -0.50(-0.90%) |
Nov 26, 2014 | 55.60 | 55.64 | 55.64 | 55.64 | 140,986 | +0.05(+0.08%) |
Nov 25, 2014 | 55.64 | 55.97 | 55.39 | 55.59 | 216,200 | -0.03(-0.05%) |
Nov 24, 2014 | 55.48 | 55.96 | 55.35 | 55.62 | 177,417 | +0.08(+0.15%) |
Nov 21, 2014 | 56.11 | 56.18 | 55.35 | 55.54 | 235,051 | +0.31(+0.56%) |
Nov 20, 2014 | 54.75 | 55.24 | 54.15 | 55.23 | 194,082 | +0.48(+0.88%) |
Nov 19, 2014 | 54.84 | 54.94 | 53.64 | 54.75 | 589,838 | -0.09(-0.17%) |
Nov 18, 2014 | 54.56 | 55.36 | 54.26 | 54.84 | 225,636 | +0.45(+0.83%) |
Nov 17, 2014 | 54.16 | 54.54 | 53.53 | 54.38 | 160,555 | +0.04(+0.07%) |
Nov 14, 2014 | 54.34 | 54.55 | 54.01 | 54.35 | 154,057 | -0.02(-0.03%) |
Nov 13, 2014 | 54.69 | 54.69 | 54.04 | 54.36 | 252,656 | -0.21(-0.38%) |
Nov 12, 2014 | 54.20 | 54.65 | 54.20 | 54.57 | 176,763 | -0.04(-0.07%) |
Nov 11, 2014 | 54.68 | 54.83 | 54.34 | 54.61 | 213,726 | -0.11(-0.20%) |
Nov 10, 2014 | 54.75 | 54.85 | 54.38 | 54.72 | 259,025 | +0.04(+0.07%) |
Nov 07, 2014 | 53.87 | 54.70 | 53.07 | 54.68 | 495,671 | -0.14(-0.25%) |
Nov 06, 2014 | 56.35 | 56.93 | 54.71 | 54.82 | 465,572 | -1.23(-2.19%) |
Nov 05, 2014 | 56.23 | 56.24 | 55.47 | 56.04 | 344,299 | +0.38(+0.69%) |
Nov 04, 2014 | 56.36 | 56.82 | 55.39 | 55.66 | 286,648 | -1.05(-1.86%) |