Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 57.16 | 57.45 | 56.52 | 56.59 | 3,066,473 | -1.02(-1.77%) |
Jan 29, 2015 | 57.19 | 57.78 | 56.98 | 57.62 | 3,520,662 | +0.59(+1.04%) |
Jan 28, 2015 | 58.10 | 58.82 | 57.01 | 57.02 | 3,131,194 | -0.91(-1.57%) |
Jan 27, 2015 | 57.61 | 58.22 | 57.51 | 57.93 | 1,882,003 | -0.24(-0.40%) |
Jan 26, 2015 | 57.79 | 58.20 | 57.62 | 58.17 | 2,051,351 | +0.24(+0.42%) |
Jan 23, 2015 | 58.45 | 58.48 | 57.90 | 57.92 | 2,153,947 | -0.42(-0.72%) |
Jan 22, 2015 | 57.31 | 58.48 | 57.08 | 58.35 | 3,111,260 | +1.34(+2.35%) |
Jan 21, 2015 | 56.84 | 57.33 | 56.45 | 57.01 | 2,378,007 | -0.05(-0.09%) |
Jan 20, 2015 | 57.71 | 57.77 | 56.68 | 57.06 | 2,606,475 | -0.39(-0.68%) |
Jan 16, 2015 | 56.62 | 57.48 | 56.36 | 57.45 | 2,691,779 | +1.31(+2.33%) |
Jan 15, 2015 | 56.30 | 56.67 | 56.05 | 56.14 | 2,538,123 | -0.16(-0.29%) |
Jan 14, 2015 | 55.92 | 56.60 | 55.82 | 56.30 | 3,320,170 | -0.56(-0.98%) |
Jan 13, 2015 | 57.01 | 57.73 | 56.41 | 56.86 | 2,763,516 | +0.34(+0.60%) |
Jan 12, 2015 | 57.06 | 57.27 | 56.41 | 56.52 | 1,865,883 | -0.58(-1.02%) |
Jan 09, 2015 | 57.64 | 57.67 | 57.06 | 57.11 | 2,590,616 | -0.59(-1.03%) |
Jan 08, 2015 | 56.97 | 57.70 | 56.94 | 57.70 | 3,659,823 | +1.09(+1.92%) |
Jan 07, 2015 | 56.28 | 56.64 | 55.81 | 56.61 | 2,577,527 | +0.92(+1.65%) |
Jan 06, 2015 | 55.98 | 56.45 | 55.51 | 55.69 | 3,239,317 | -0.04(-0.07%) |
Jan 05, 2015 | 56.51 | 56.59 | 55.66 | 55.73 | 3,577,226 | -1.13(-1.98%) |
Jan 02, 2015 | 57.24 | 57.50 | 56.55 | 56.86 | 2,178,858 | -0.11(-0.19%) |
Dec 31, 2014 | 57.71 | 56.97 | 56.97 | 56.97 | 1,627,644 | -0.56(-0.97%) |
Dec 30, 2014 | 57.55 | 57.82 | 57.37 | 57.53 | 1,350,461 | -0.05(-0.08%) |
Dec 29, 2014 | 57.52 | 58.01 | 57.38 | 57.58 | 1,462,727 | +0.06(+0.10%) |
Dec 26, 2014 | 57.42 | 57.78 | 57.36 | 57.52 | 1,121,714 | +0.19(+0.34%) |
Dec 24, 2014 | 57.52 | 57.32 | 57.32 | 57.32 | 700,186 | -0.05(-0.08%) |
Dec 23, 2014 | 57.16 | 57.69 | 57.12 | 57.37 | 1,823,804 | +0.25(+0.44%) |
Dec 22, 2014 | 56.81 | 57.25 | 56.66 | 57.12 | 2,389,159 | +0.45(+0.79%) |
Dec 19, 2014 | 56.68 | 56.88 | 56.37 | 56.68 | 6,091,743 | +0.08(+0.14%) |
Dec 18, 2014 | 56.09 | 56.59 | 55.82 | 56.59 | 3,671,379 | +1.27(+2.30%) |
Dec 17, 2014 | 54.58 | 55.63 | 54.54 | 55.32 | 3,383,558 | +0.82(+1.50%) |
Dec 16, 2014 | 54.53 | 55.48 | 54.18 | 54.50 | 3,076,955 | -0.13(-0.24%) |
Dec 15, 2014 | 54.91 | 55.39 | 54.41 | 54.63 | 3,445,238 | -0.04(-0.07%) |
Dec 12, 2014 | 55.36 | 55.89 | 54.64 | 54.67 | 3,640,698 | -1.33(-2.37%) |
Dec 11, 2014 | 55.62 | 56.49 | 55.41 | 56.00 | 3,808,990 | +0.41(+0.74%) |
Dec 10, 2014 | 55.78 | 56.36 | 55.59 | 55.59 | 3,738,604 | -0.23(-0.41%) |
Dec 09, 2014 | 55.68 | 55.85 | 55.48 | 55.82 | 2,897,386 | -0.25(-0.45%) |
Dec 08, 2014 | 55.77 | 56.29 | 55.64 | 56.07 | 3,146,475 | +0.37(+0.67%) |
Dec 05, 2014 | 55.52 | 55.94 | 55.47 | 55.69 | 2,694,482 | +0.24(+0.42%) |
Dec 04, 2014 | 55.24 | 55.68 | 55.19 | 55.46 | 3,146,212 | +0.26(+0.47%) |
Dec 03, 2014 | 55.30 | 55.49 | 54.90 | 55.20 | 2,991,032 | -0.03(-0.06%) |
Dec 02, 2014 | 54.75 | 55.26 | 54.75 | 55.23 | 2,346,626 | +0.41(+0.74%) |
Dec 01, 2014 | 55.20 | 55.21 | 54.83 | 54.83 | 2,374,246 | -0.44(-0.79%) |
Nov 28, 2014 | 54.90 | 55.53 | 54.90 | 55.26 | 1,352,944 | +0.51(+0.93%) |
Nov 26, 2014 | 54.87 | 54.75 | 54.75 | 54.75 | 1,842,954 | -0.05(-0.09%) |
Nov 25, 2014 | 54.83 | 55.07 | 54.62 | 54.80 | 1,964,866 | -0.05(-0.09%) |
Nov 24, 2014 | 54.63 | 54.99 | 54.60 | 54.85 | 1,971,881 | +0.42(+0.77%) |
Nov 21, 2014 | 54.83 | 54.84 | 54.32 | 54.43 | 3,326,611 | +0.09(+0.16%) |
Nov 20, 2014 | 54.06 | 54.50 | 54.01 | 54.34 | 2,025,013 | -0.06(-0.12%) |
Nov 19, 2014 | 54.10 | 54.43 | 53.85 | 54.41 | 2,324,899 | +0.47(+0.87%) |
Nov 18, 2014 | 54.01 | 54.23 | 53.78 | 53.94 | 2,219,167 | +0.10(+0.20%) |
Nov 17, 2014 | 53.39 | 53.90 | 53.39 | 53.83 | 1,451,354 | +0.06(+0.12%) |
Nov 14, 2014 | 54.12 | 54.12 | 53.65 | 53.77 | 1,931,227 | -0.27(-0.51%) |
Nov 13, 2014 | 54.25 | 54.37 | 53.87 | 54.04 | 2,430,598 | -0.20(-0.37%) |
Nov 12, 2014 | 53.66 | 54.28 | 53.64 | 54.25 | 2,465,654 | +0.44(+0.81%) |
Nov 11, 2014 | 53.87 | 54.09 | 53.74 | 53.81 | 2,549,794 | -0.10(-0.19%) |
Nov 10, 2014 | 53.91 | 54.01 | 53.68 | 53.91 | 2,507,814 | +0.41(+0.77%) |
Nov 07, 2014 | 53.39 | 53.63 | 53.23 | 53.50 | 2,631,323 | +0.10(+0.18%) |
Nov 06, 2014 | 53.05 | 53.49 | 52.98 | 53.41 | 3,143,795 | +0.32(+0.59%) |
Nov 05, 2014 | 52.88 | 53.10 | 52.61 | 53.09 | 3,121,354 | +0.69(+1.31%) |
Nov 04, 2014 | 52.41 | 52.61 | 52.15 | 52.40 | 2,737,490 | +0.14(+0.26%) |