Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 54.75 | 54.85 | 53.71 | 53.79 | 2,667,175 | -1.22(-2.22%) |
Jan 29, 2015 | 54.94 | 55.15 | 54.24 | 55.01 | 1,693,614 | -0.01(-0.02%) |
Jan 28, 2015 | 56.41 | 56.52 | 55.01 | 55.02 | 1,164,458 | -0.95(-1.69%) |
Jan 27, 2015 | 56.03 | 56.34 | 55.58 | 55.97 | 1,130,879 | -0.66(-1.17%) |
Jan 26, 2015 | 56.29 | 56.83 | 56.13 | 56.63 | 946,895 | +0.20(+0.35%) |
Jan 23, 2015 | 56.36 | 56.96 | 56.36 | 56.43 | 895,541 | +0.10(+0.18%) |
Jan 22, 2015 | 55.64 | 56.50 | 55.32 | 56.33 | 1,126,056 | +0.90(+1.63%) |
Jan 21, 2015 | 54.95 | 55.51 | 54.79 | 55.42 | 1,359,447 | +0.25(+0.45%) |
Jan 20, 2015 | 55.52 | 55.71 | 54.86 | 55.17 | 1,903,108 | -0.03(-0.05%) |
Jan 16, 2015 | 54.43 | 55.20 | 55.20 | 55.20 | 1,935,592 | +0.55(+1.01%) |
Jan 15, 2015 | 55.14 | 55.45 | 54.60 | 54.65 | 1,707,563 | -0.30(-0.55%) |
Jan 14, 2015 | 54.91 | 55.22 | 54.44 | 54.95 | 1,803,791 | -0.30(-0.55%) |
Jan 13, 2015 | 56.03 | 56.60 | 54.98 | 55.25 | 3,728,147 | -0.21(-0.37%) |
Jan 12, 2015 | 56.11 | 56.23 | 54.14 | 55.46 | 6,620,617 | -0.65(-1.17%) |
Jan 09, 2015 | 56.59 | 56.77 | 56.10 | 56.11 | 1,054,233 | -0.28(-0.49%) |
Jan 08, 2015 | 55.94 | 56.56 | 55.91 | 56.39 | 1,435,728 | +0.86(+1.55%) |
Jan 07, 2015 | 56.02 | 56.02 | 55.10 | 55.53 | 1,819,008 | -0.07(-0.12%) |
Jan 06, 2015 | 56.02 | 56.21 | 55.25 | 55.59 | 2,018,862 | -0.47(-0.85%) |
Jan 05, 2015 | 57.09 | 57.29 | 55.98 | 56.07 | 1,900,995 | -1.25(-2.18%) |
Jan 02, 2015 | 58.21 | 58.37 | 57.19 | 57.32 | 1,257,097 | -0.49(-0.85%) |
Dec 31, 2014 | 58.21 | 57.81 | 57.81 | 57.81 | 1,128,795 | -0.39(-0.67%) |
Dec 30, 2014 | 58.27 | 58.59 | 58.18 | 58.20 | 1,138,055 | -0.29(-0.50%) |
Dec 29, 2014 | 57.95 | 58.49 | 57.86 | 58.49 | 1,102,248 | +0.33(+0.56%) |
Dec 26, 2014 | 58.11 | 58.39 | 58.03 | 58.16 | 851,400 | +0.13(+0.22%) |
Dec 24, 2014 | 57.69 | 58.03 | 58.03 | 58.03 | 818,980 | +0.35(+0.61%) |
Dec 23, 2014 | 57.43 | 57.84 | 57.34 | 57.68 | 1,404,708 | +0.34(+0.60%) |
Dec 22, 2014 | 56.42 | 57.34 | 56.42 | 57.34 | 1,571,830 | +0.89(+1.57%) |
Dec 19, 2014 | 56.39 | 56.74 | 56.00 | 56.45 | 3,786,898 | +0.34(+0.60%) |
Dec 18, 2014 | 55.79 | 56.12 | 55.50 | 56.11 | 2,138,756 | +0.97(+1.75%) |
Dec 17, 2014 | 53.81 | 55.26 | 53.79 | 55.15 | 2,222,136 | +1.95(+3.66%) |
Dec 16, 2014 | 53.28 | 54.32 | 53.11 | 53.20 | 2,139,739 | -0.16(-0.29%) |
Dec 15, 2014 | 54.04 | 54.28 | 53.12 | 53.35 | 1,763,953 | -0.34(-0.64%) |
Dec 12, 2014 | 54.25 | 54.53 | 53.70 | 53.70 | 2,421,861 | -0.84(-1.55%) |
Dec 11, 2014 | 54.54 | 55.45 | 54.47 | 54.54 | 1,748,221 | -0.20(-0.36%) |
Dec 10, 2014 | 56.29 | 56.29 | 54.70 | 54.74 | 1,384,802 | -1.53(-2.71%) |
Dec 09, 2014 | 55.88 | 56.28 | 55.51 | 56.27 | 890,603 | +0.02(+0.03%) |
Dec 08, 2014 | 56.11 | 56.70 | 56.05 | 56.25 | 1,355,971 | +0.23(+0.42%) |
Dec 05, 2014 | 56.27 | 56.30 | 55.78 | 56.02 | 1,735,127 | -0.17(-0.31%) |
Dec 04, 2014 | 56.36 | 56.59 | 56.09 | 56.19 | 1,638,147 | -0.10(-0.18%) |
Dec 03, 2014 | 56.46 | 56.67 | 56.22 | 56.29 | 2,164,354 | -0.16(-0.29%) |
Dec 02, 2014 | 56.40 | 56.61 | 56.25 | 56.46 | 1,310,243 | +0.06(+0.11%) |
Dec 01, 2014 | 56.53 | 56.67 | 56.38 | 56.40 | 1,450,821 | -0.24(-0.43%) |
Nov 28, 2014 | 56.19 | 56.95 | 56.19 | 56.64 | 845,785 | +0.14(+0.24%) |
Nov 26, 2014 | 56.53 | 56.50 | 56.50 | 56.50 | 977,717 | -0.03(-0.06%) |
Nov 25, 2014 | 56.71 | 56.77 | 56.50 | 56.53 | 1,210,222 | -0.18(-0.32%) |
Nov 24, 2014 | 56.34 | 56.85 | 56.22 | 56.72 | 1,857,713 | +0.47(+0.83%) |
Nov 21, 2014 | 57.10 | 57.28 | 56.21 | 56.25 | 3,082,606 | -0.34(-0.59%) |
Nov 20, 2014 | 56.76 | 56.97 | 56.52 | 56.59 | 2,272,860 | -0.24(-0.42%) |
Nov 19, 2014 | 56.87 | 57.00 | 56.54 | 56.83 | 1,363,640 | -0.05(-0.09%) |
Nov 18, 2014 | 56.36 | 57.08 | 56.25 | 56.88 | 1,617,938 | +0.52(+0.92%) |
Nov 17, 2014 | 56.02 | 56.36 | 55.93 | 56.36 | 2,229,385 | +0.13(+0.23%) |
Nov 14, 2014 | 55.48 | 56.25 | 55.25 | 56.23 | 1,525,800 | +0.71(+1.27%) |
Nov 13, 2014 | 55.03 | 55.59 | 55.03 | 55.53 | 1,921,297 | +0.63(+1.15%) |
Nov 12, 2014 | 54.66 | 55.10 | 54.60 | 54.90 | 1,821,091 | +0.13(+0.24%) |
Nov 11, 2014 | 55.13 | 55.16 | 54.66 | 54.77 | 2,238,576 | -0.34(-0.61%) |
Nov 10, 2014 | 55.27 | 55.50 | 54.91 | 55.10 | 2,842,907 | -0.17(-0.31%) |
Nov 07, 2014 | 54.67 | 55.29 | 53.96 | 55.28 | 3,646,680 | +0.62(+1.14%) |
Nov 06, 2014 | 55.55 | 55.55 | 54.55 | 54.66 | 3,113,988 | -0.90(-1.61%) |
Nov 05, 2014 | 57.31 | 57.48 | 54.78 | 55.55 | 4,976,050 | -1.98(-3.45%) |
Nov 04, 2014 | 55.75 | 57.73 | 55.68 | 57.53 | 4,707,662 | +1.79(+3.22%) |