Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 54.98 | 55.17 | 54.26 | 54.31 | 7,368,357 | -1.21(-2.19%) |
Jan 29, 2015 | 55.18 | 55.87 | 54.87 | 55.52 | 8,581,286 | +3.15(+6.00%) |
Jan 28, 2015 | 53.13 | 53.25 | 52.24 | 52.38 | 8,392,411 | -0.43(-0.82%) |
Jan 27, 2015 | 52.84 | 53.03 | 52.18 | 52.81 | 7,398,853 | -0.51(-0.95%) |
Jan 26, 2015 | 53.86 | 53.96 | 53.27 | 53.32 | 6,755,269 | -0.68(-1.27%) |
Jan 23, 2015 | 55.38 | 55.50 | 53.97 | 54.00 | 5,703,805 | -1.75(-3.14%) |
Jan 22, 2015 | 55.08 | 55.85 | 54.78 | 55.76 | 3,834,620 | +0.78(+1.42%) |
Jan 21, 2015 | 54.81 | 55.47 | 54.50 | 54.98 | 4,193,627 | -0.20(-0.36%) |
Jan 20, 2015 | 55.24 | 55.36 | 54.71 | 55.18 | 4,100,545 | -0.17(-0.30%) |
Jan 16, 2015 | 54.62 | 55.42 | 54.43 | 55.35 | 4,733,969 | +0.68(+1.24%) |
Jan 15, 2015 | 54.77 | 55.16 | 54.58 | 54.67 | 2,979,155 | -0.10(-0.19%) |
Jan 14, 2015 | 54.32 | 54.91 | 54.28 | 54.77 | 3,223,476 | -0.22(-0.41%) |
Jan 13, 2015 | 54.94 | 55.47 | 54.67 | 54.99 | 5,545,176 | +0.38(+0.69%) |
Jan 12, 2015 | 54.89 | 55.18 | 54.23 | 54.62 | 2,941,891 | -0.27(-0.50%) |
Jan 09, 2015 | 55.49 | 55.56 | 54.85 | 54.89 | 2,855,164 | -0.54(-0.98%) |
Jan 08, 2015 | 55.17 | 55.46 | 54.95 | 55.43 | 3,430,914 | +0.74(+1.36%) |
Jan 07, 2015 | 54.51 | 54.76 | 54.20 | 54.69 | 3,634,348 | +0.43(+0.80%) |
Jan 06, 2015 | 54.99 | 55.11 | 54.11 | 54.26 | 4,300,601 | -0.58(-1.05%) |
Jan 05, 2015 | 55.16 | 55.55 | 54.77 | 54.83 | 3,687,700 | -0.41(-0.74%) |
Jan 02, 2015 | 55.35 | 55.42 | 54.97 | 55.24 | 3,153,902 | -0.12(-0.22%) |
Dec 31, 2014 | 56.08 | 55.36 | 55.36 | 55.36 | 2,752,399 | -0.68(-1.21%) |
Dec 30, 2014 | 56.28 | 56.56 | 55.89 | 56.04 | 2,606,863 | -0.35(-0.62%) |
Dec 29, 2014 | 56.53 | 56.70 | 56.27 | 56.39 | 2,143,658 | -0.32(-0.56%) |
Dec 26, 2014 | 56.47 | 56.83 | 56.47 | 56.71 | 1,628,855 | +0.33(+0.58%) |
Dec 24, 2014 | 56.81 | 56.39 | 56.39 | 56.39 | 1,408,381 | -0.42(-0.75%) |
Dec 23, 2014 | 56.31 | 56.98 | 56.25 | 56.81 | 2,813,481 | +0.59(+1.05%) |
Dec 22, 2014 | 55.98 | 56.40 | 55.85 | 56.22 | 3,202,856 | +0.22(+0.40%) |
Dec 19, 2014 | 55.74 | 56.26 | 55.67 | 55.99 | 6,993,328 | +0.40(+0.72%) |
Dec 18, 2014 | 55.53 | 55.59 | 54.90 | 55.59 | 5,123,118 | +0.66(+1.19%) |
Dec 17, 2014 | 54.08 | 55.23 | 54.03 | 54.94 | 4,767,409 | +0.92(+1.70%) |
Dec 16, 2014 | 54.22 | 54.82 | 53.81 | 54.02 | 5,541,541 | -0.35(-0.65%) |
Dec 15, 2014 | 54.93 | 55.34 | 54.23 | 54.37 | 5,575,293 | -0.50(-0.90%) |
Dec 12, 2014 | 55.03 | 55.69 | 54.86 | 54.87 | 4,212,452 | -0.57(-1.02%) |
Dec 11, 2014 | 55.18 | 55.99 | 55.18 | 55.43 | 3,258,206 | +0.33(+0.60%) |
Dec 10, 2014 | 55.55 | 55.76 | 55.07 | 55.11 | 2,911,240 | -0.37(-0.66%) |
Dec 09, 2014 | 55.15 | 55.51 | 55.03 | 55.47 | 3,477,017 | -0.09(-0.16%) |
Dec 08, 2014 | 55.61 | 55.85 | 55.39 | 55.56 | 3,268,276 | +0.06(+0.10%) |
Dec 05, 2014 | 55.41 | 55.51 | 54.86 | 55.51 | 3,151,816 | -0.06(-0.12%) |
Dec 04, 2014 | 55.26 | 55.67 | 55.07 | 55.57 | 3,845,490 | +0.31(+0.56%) |
Dec 03, 2014 | 55.77 | 55.77 | 55.03 | 55.26 | 3,010,860 | -0.64(-1.15%) |
Dec 02, 2014 | 55.62 | 55.93 | 55.33 | 55.90 | 2,956,329 | +0.37(+0.66%) |
Dec 01, 2014 | 54.95 | 55.85 | 54.91 | 55.53 | 3,133,924 | -0.15(-0.27%) |
Nov 28, 2014 | 55.11 | 55.93 | 55.07 | 55.68 | 2,345,415 | +0.72(+1.31%) |
Nov 26, 2014 | 54.79 | 54.96 | 54.96 | 54.96 | 2,368,590 | +0.29(+0.53%) |
Nov 25, 2014 | 54.39 | 54.77 | 54.27 | 54.67 | 3,212,647 | +0.30(+0.56%) |
Nov 24, 2014 | 54.81 | 54.84 | 54.34 | 54.37 | 3,150,979 | -0.31(-0.57%) |
Nov 21, 2014 | 54.91 | 55.10 | 54.67 | 54.68 | 3,927,689 | +0.22(+0.41%) |
Nov 20, 2014 | 54.50 | 54.73 | 54.34 | 54.46 | 2,067,608 | -0.18(-0.34%) |
Nov 19, 2014 | 54.35 | 54.67 | 54.12 | 54.64 | 2,670,342 | +0.26(+0.47%) |
Nov 18, 2014 | 54.41 | 54.50 | 54.11 | 54.39 | 2,350,637 | +0.04(+0.07%) |
Nov 17, 2014 | 53.99 | 54.39 | 53.88 | 54.35 | 2,437,296 | +0.29(+0.53%) |
Nov 14, 2014 | 54.57 | 54.68 | 54.02 | 54.06 | 3,817,851 | -0.58(-1.07%) |
Nov 13, 2014 | 55.16 | 55.20 | 54.62 | 54.64 | 2,895,403 | -0.33(-0.60%) |
Nov 12, 2014 | 54.60 | 55.11 | 54.51 | 54.97 | 2,694,918 | +0.18(+0.34%) |
Nov 11, 2014 | 54.82 | 54.97 | 54.65 | 54.79 | 1,887,130 | -0.06(-0.12%) |
Nov 10, 2014 | 54.35 | 54.86 | 54.27 | 54.85 | 3,093,159 | +0.40(+0.73%) |
Nov 07, 2014 | 54.47 | 54.57 | 54.05 | 54.45 | 2,365,176 | -0.05(-0.09%) |
Nov 06, 2014 | 54.55 | 54.57 | 54.20 | 54.50 | 3,133,545 | -0.03(-0.06%) |
Nov 05, 2014 | 55.06 | 55.06 | 54.31 | 54.53 | 3,161,823 | +0.08(+0.15%) |
Nov 04, 2014 | 53.75 | 54.53 | 53.72 | 54.45 | 4,794,486 | +0.51(+0.95%) |