Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 53.84 | 54.54 | 53.74 | 53.90 | 2,299,412 | -0.34(-0.64%) |
Jan 29, 2015 | 53.59 | 54.42 | 53.05 | 54.25 | 2,326,535 | +0.78(+1.47%) |
Jan 28, 2015 | 54.84 | 55.03 | 53.34 | 53.46 | 3,129,124 | -1.28(-2.34%) |
Jan 27, 2015 | 53.99 | 54.95 | 53.70 | 54.74 | 2,780,147 | +0.18(+0.33%) |
Jan 26, 2015 | 54.49 | 54.75 | 54.16 | 54.56 | 2,056,866 | -0.08(-0.14%) |
Jan 23, 2015 | 54.23 | 54.74 | 54.07 | 54.64 | 2,465,918 | +0.33(+0.61%) |
Jan 22, 2015 | 54.24 | 54.53 | 53.59 | 54.31 | 2,332,578 | +0.49(+0.90%) |
Jan 21, 2015 | 52.93 | 54.06 | 52.54 | 53.82 | 3,686,726 | +0.91(+1.72%) |
Jan 20, 2015 | 52.86 | 53.06 | 52.20 | 52.91 | 3,901,886 | +0.69(+1.32%) |
Jan 16, 2015 | 52.55 | 52.65 | 51.84 | 52.22 | 4,592,397 | -0.43(-0.82%) |
Jan 15, 2015 | 52.65 | 53.34 | 52.36 | 52.65 | 3,133,353 | +0.00(+0.00%) |
Jan 14, 2015 | 52.39 | 52.84 | 52.19 | 52.65 | 5,091,243 | -0.40(-0.75%) |
Jan 13, 2015 | 54.39 | 55.29 | 52.37 | 53.05 | 5,229,333 | -0.97(-1.80%) |
Jan 12, 2015 | 55.03 | 55.16 | 53.84 | 54.03 | 2,789,838 | -1.00(-1.81%) |
Jan 09, 2015 | 55.89 | 56.03 | 54.93 | 55.02 | 2,885,448 | -0.85(-1.52%) |
Jan 08, 2015 | 55.05 | 55.94 | 54.94 | 55.87 | 3,078,829 | +1.34(+2.46%) |
Jan 07, 2015 | 54.39 | 54.87 | 54.10 | 54.53 | 2,454,054 | +0.43(+0.80%) |
Jan 06, 2015 | 54.51 | 54.67 | 53.63 | 54.10 | 2,569,982 | -0.35(-0.63%) |
Jan 05, 2015 | 56.32 | 56.39 | 54.40 | 54.44 | 3,266,010 | -2.49(-4.37%) |
Jan 02, 2015 | 57.58 | 57.96 | 56.28 | 56.93 | 1,609,833 | -0.10(-0.18%) |
Dec 31, 2014 | 57.70 | 57.03 | 57.03 | 57.03 | 1,308,144 | -0.47(-0.82%) |
Dec 30, 2014 | 57.89 | 57.99 | 57.46 | 57.50 | 1,078,009 | -0.37(-0.64%) |
Dec 29, 2014 | 57.81 | 58.38 | 57.60 | 57.87 | 1,889,481 | +0.13(+0.23%) |
Dec 26, 2014 | 57.54 | 58.05 | 57.39 | 57.74 | 985,053 | +0.13(+0.23%) |
Dec 24, 2014 | 57.99 | 57.60 | 57.60 | 57.60 | 546,898 | -0.33(-0.57%) |
Dec 23, 2014 | 58.12 | 58.72 | 57.84 | 57.93 | 1,099,178 | +0.13(+0.22%) |
Dec 22, 2014 | 57.57 | 57.96 | 57.51 | 57.81 | 1,279,064 | +0.16(+0.27%) |
Dec 19, 2014 | 57.17 | 57.99 | 57.06 | 57.65 | 2,987,452 | +0.77(+1.35%) |
Dec 18, 2014 | 56.41 | 56.90 | 55.86 | 56.88 | 1,979,542 | +1.20(+2.15%) |
Dec 17, 2014 | 54.49 | 56.09 | 54.47 | 55.68 | 1,737,341 | +1.19(+2.19%) |
Dec 16, 2014 | 54.87 | 55.56 | 54.44 | 54.49 | 2,478,063 | -0.49(-0.88%) |
Dec 15, 2014 | 55.37 | 56.05 | 54.59 | 54.98 | 2,609,681 | +0.26(+0.47%) |
Dec 12, 2014 | 55.30 | 55.67 | 54.72 | 54.72 | 2,010,060 | -1.09(-1.95%) |
Dec 11, 2014 | 55.99 | 56.49 | 55.71 | 55.81 | 1,607,622 | +0.20(+0.37%) |
Dec 10, 2014 | 57.05 | 57.07 | 55.59 | 55.60 | 1,909,999 | -1.52(-2.66%) |
Dec 09, 2014 | 56.39 | 57.15 | 56.25 | 57.12 | 1,846,252 | +0.08(+0.14%) |
Dec 08, 2014 | 57.27 | 57.70 | 56.70 | 57.05 | 1,799,472 | -0.51(-0.89%) |
Dec 05, 2014 | 57.65 | 57.84 | 57.31 | 57.56 | 1,639,449 | +0.00(+0.00%) |
Dec 04, 2014 | 58.27 | 58.39 | 57.40 | 57.56 | 1,956,586 | -0.59(-1.01%) |
Dec 03, 2014 | 57.61 | 58.46 | 57.57 | 58.14 | 2,136,399 | +0.73(+1.27%) |
Dec 02, 2014 | 57.27 | 57.48 | 56.80 | 57.41 | 2,193,967 | +0.24(+0.43%) |
Dec 01, 2014 | 57.11 | 57.33 | 56.55 | 57.17 | 2,014,892 | -0.04(-0.07%) |
Nov 28, 2014 | 56.66 | 57.62 | 56.34 | 57.21 | 1,080,512 | +0.92(+1.63%) |
Nov 26, 2014 | 56.50 | 56.29 | 56.29 | 56.29 | 1,451,977 | -0.08(-0.14%) |
Nov 25, 2014 | 57.36 | 57.51 | 56.33 | 56.37 | 3,759,401 | -0.73(-1.28%) |
Nov 24, 2014 | 56.65 | 57.15 | 56.64 | 57.10 | 1,817,356 | +0.74(+1.31%) |
Nov 21, 2014 | 56.47 | 56.53 | 56.05 | 56.36 | 2,204,956 | +0.57(+1.03%) |
Nov 20, 2014 | 55.45 | 56.07 | 55.37 | 55.79 | 2,353,044 | +0.03(+0.06%) |
Nov 19, 2014 | 55.99 | 56.30 | 55.74 | 55.76 | 2,460,805 | -0.50(-0.89%) |
Nov 18, 2014 | 55.69 | 56.36 | 55.58 | 56.26 | 2,195,396 | +0.70(+1.26%) |
Nov 17, 2014 | 55.37 | 55.77 | 55.21 | 55.56 | 1,090,061 | +0.13(+0.24%) |
Nov 14, 2014 | 55.45 | 55.65 | 55.15 | 55.43 | 1,181,194 | -0.02(-0.04%) |
Nov 13, 2014 | 55.30 | 55.52 | 55.23 | 55.45 | 986,139 | +0.20(+0.37%) |
Nov 12, 2014 | 54.85 | 55.50 | 54.79 | 55.25 | 1,873,873 | +0.16(+0.30%) |
Nov 11, 2014 | 54.87 | 55.72 | 54.59 | 55.09 | 1,635,936 | +0.29(+0.53%) |
Nov 10, 2014 | 54.43 | 54.90 | 54.34 | 54.79 | 1,290,811 | +0.22(+0.40%) |
Nov 07, 2014 | 54.95 | 55.22 | 54.39 | 54.58 | 1,588,759 | -0.46(-0.84%) |
Nov 06, 2014 | 54.58 | 55.05 | 54.33 | 55.04 | 1,343,708 | +0.38(+0.70%) |
Nov 05, 2014 | 53.99 | 54.88 | 53.63 | 54.66 | 3,106,288 | +1.17(+2.19%) |
Nov 04, 2014 | 53.74 | 53.96 | 53.00 | 53.48 | 2,924,978 | -0.51(-0.94%) |