Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 50.72 | 51.13 | 50.45 | 50.54 | 10,626,934 | -0.62(-1.21%) |
Jan 29, 2015 | 50.71 | 51.33 | 50.59 | 51.15 | 6,522,876 | +0.40(+0.79%) |
Jan 28, 2015 | 51.66 | 51.83 | 50.63 | 50.75 | 9,334,150 | -0.64(-1.25%) |
Jan 27, 2015 | 51.98 | 52.10 | 51.25 | 51.39 | 13,562,633 | -0.91(-1.75%) |
Jan 26, 2015 | 52.24 | 52.53 | 51.96 | 52.31 | 7,396,682 | +0.14(+0.28%) |
Jan 23, 2015 | 53.29 | 53.38 | 52.09 | 52.16 | 10,557,723 | -1.47(-2.75%) |
Jan 22, 2015 | 53.56 | 53.72 | 53.17 | 53.63 | 9,637,232 | +0.38(+0.72%) |
Jan 21, 2015 | 52.32 | 53.29 | 52.10 | 53.25 | 7,173,586 | +0.61(+1.16%) |
Jan 20, 2015 | 52.41 | 52.90 | 52.20 | 52.64 | 9,787,698 | +0.55(+1.06%) |
Jan 16, 2015 | 52.18 | 52.09 | 52.09 | 52.09 | 11,594,470 | -0.08(-0.14%) |
Jan 15, 2015 | 52.54 | 52.54 | 52.00 | 52.16 | 8,078,840 | -0.38(-0.72%) |
Jan 14, 2015 | 51.81 | 52.56 | 51.80 | 52.54 | 7,279,318 | +0.20(+0.39%) |
Jan 13, 2015 | 52.48 | 52.89 | 52.07 | 52.34 | 9,225,186 | +0.03(+0.06%) |
Jan 12, 2015 | 52.34 | 52.70 | 52.04 | 52.31 | 6,339,382 | +0.21(+0.40%) |
Jan 09, 2015 | 52.61 | 52.68 | 51.94 | 52.10 | 6,829,556 | -0.14(-0.27%) |
Jan 08, 2015 | 51.85 | 52.64 | 51.84 | 52.24 | 10,456,943 | +0.77(+1.51%) |
Jan 07, 2015 | 51.52 | 51.68 | 51.03 | 51.46 | 11,948,167 | +0.38(+0.75%) |
Jan 06, 2015 | 50.99 | 51.67 | 50.76 | 51.08 | 15,896,074 | +0.43(+0.86%) |
Jan 05, 2015 | 51.01 | 51.07 | 50.30 | 50.64 | 9,859,096 | -0.38(-0.75%) |
Jan 02, 2015 | 51.39 | 51.51 | 50.78 | 51.03 | 6,026,325 | -0.27(-0.53%) |
Dec 31, 2014 | 52.10 | 51.30 | 51.30 | 51.30 | 5,889,565 | -0.66(-1.27%) |
Dec 30, 2014 | 52.37 | 52.58 | 51.89 | 51.96 | 4,299,863 | -0.44(-0.84%) |
Dec 29, 2014 | 52.29 | 52.60 | 52.11 | 52.40 | 4,174,019 | -0.09(-0.17%) |
Dec 26, 2014 | 52.34 | 52.71 | 52.29 | 52.49 | 2,713,634 | +0.12(+0.23%) |
Dec 24, 2014 | 52.53 | 52.37 | 52.37 | 52.37 | 2,775,921 | -0.09(-0.18%) |
Dec 23, 2014 | 52.41 | 52.64 | 52.28 | 52.46 | 7,044,756 | +0.21(+0.40%) |
Dec 22, 2014 | 51.95 | 52.37 | 51.75 | 52.26 | 9,449,953 | +0.58(+1.12%) |
Dec 19, 2014 | 52.37 | 52.51 | 51.41 | 51.68 | 14,669,944 | -0.60(-1.15%) |
Dec 18, 2014 | 51.46 | 52.30 | 51.27 | 52.28 | 10,755,309 | +1.35(+2.65%) |
Dec 17, 2014 | 50.90 | 51.18 | 50.50 | 50.93 | 10,724,981 | +0.29(+0.57%) |
Dec 16, 2014 | 51.15 | 51.62 | 50.62 | 50.64 | 13,506,886 | -0.66(-1.29%) |
Dec 15, 2014 | 52.60 | 52.81 | 51.26 | 51.30 | 11,709,386 | -1.23(-2.33%) |
Dec 12, 2014 | 53.26 | 53.74 | 52.51 | 52.53 | 7,911,656 | -0.96(-1.80%) |
Dec 11, 2014 | 53.28 | 54.02 | 53.26 | 53.49 | 6,714,305 | +0.23(+0.43%) |
Dec 10, 2014 | 53.82 | 53.88 | 53.06 | 53.26 | 7,433,901 | -0.60(-1.11%) |
Dec 09, 2014 | 53.54 | 53.87 | 53.04 | 53.86 | 5,568,516 | -0.14(-0.26%) |
Dec 08, 2014 | 53.77 | 54.23 | 53.72 | 54.00 | 5,256,292 | -0.22(-0.40%) |
Dec 05, 2014 | 54.31 | 54.34 | 53.95 | 54.22 | 6,808,863 | -0.01(-0.01%) |
Dec 04, 2014 | 54.30 | 54.43 | 53.74 | 54.23 | 6,623,611 | -0.31(-0.57%) |
Dec 03, 2014 | 54.23 | 54.56 | 53.99 | 54.54 | 6,214,851 | +0.16(+0.30%) |
Dec 02, 2014 | 53.87 | 54.40 | 53.83 | 54.38 | 6,566,683 | +0.55(+1.03%) |
Dec 01, 2014 | 53.74 | 54.15 | 53.32 | 53.82 | 5,705,515 | -0.27(-0.49%) |
Nov 28, 2014 | 54.26 | 54.49 | 53.99 | 54.09 | 5,192,504 | +0.21(+0.38%) |
Nov 26, 2014 | 53.92 | 53.88 | 53.88 | 53.88 | 4,284,139 | +0.19(+0.35%) |
Nov 25, 2014 | 53.82 | 53.97 | 53.61 | 53.70 | 8,123,050 | -0.12(-0.23%) |
Nov 24, 2014 | 54.32 | 54.51 | 53.80 | 53.82 | 6,249,493 | -0.31(-0.57%) |
Nov 21, 2014 | 53.60 | 54.16 | 53.58 | 54.13 | 11,011,859 | +0.74(+1.39%) |
Nov 20, 2014 | 53.82 | 53.82 | 53.24 | 53.39 | 10,174,308 | -0.63(-1.17%) |
Nov 19, 2014 | 54.10 | 54.26 | 53.80 | 54.03 | 7,280,079 | -0.19(-0.34%) |
Nov 18, 2014 | 54.43 | 54.51 | 54.19 | 54.21 | 5,872,049 | -0.11(-0.19%) |
Nov 17, 2014 | 53.72 | 54.44 | 53.62 | 54.32 | 5,857,318 | +0.63(+1.18%) |
Nov 14, 2014 | 54.35 | 54.38 | 53.19 | 53.69 | 9,661,289 | -0.98(-1.80%) |
Nov 13, 2014 | 54.78 | 55.19 | 54.46 | 54.67 | 5,084,259 | -0.02(-0.05%) |
Nov 12, 2014 | 54.78 | 54.84 | 54.49 | 54.69 | 4,552,847 | -0.12(-0.22%) |
Nov 11, 2014 | 55.03 | 55.05 | 54.66 | 54.81 | 3,877,773 | -0.21(-0.37%) |
Nov 10, 2014 | 54.65 | 55.07 | 54.46 | 55.02 | 5,129,702 | +0.19(+0.34%) |
Nov 07, 2014 | 54.44 | 54.88 | 54.30 | 54.83 | 5,173,979 | +0.39(+0.71%) |
Nov 06, 2014 | 55.80 | 55.89 | 54.25 | 54.44 | 9,818,533 | -1.49(-2.67%) |
Nov 05, 2014 | 55.89 | 56.16 | 55.43 | 55.94 | 6,526,518 | +0.28(+0.50%) |
Nov 04, 2014 | 55.62 | 55.94 | 55.50 | 55.66 | 4,423,611 | +0.16(+0.29%) |