Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 58.58 | 60.51 | 58.58 | 59.21 | 2,759,792 | -0.02(-0.03%) |
Jan 29, 2015 | 58.48 | 59.33 | 56.99 | 59.23 | 3,465,953 | +0.43(+0.74%) |
Jan 28, 2015 | 59.53 | 60.11 | 58.68 | 58.79 | 2,840,819 | -0.62(-1.05%) |
Jan 27, 2015 | 58.93 | 59.57 | 58.86 | 59.42 | 1,543,249 | -0.19(-0.32%) |
Jan 26, 2015 | 59.23 | 59.84 | 58.55 | 59.61 | 1,506,502 | +0.55(+0.93%) |
Jan 23, 2015 | 59.73 | 59.94 | 58.93 | 59.06 | 1,212,489 | -0.93(-1.56%) |
Jan 22, 2015 | 58.17 | 60.03 | 57.79 | 59.99 | 2,306,915 | +2.08(+3.60%) |
Jan 21, 2015 | 58.43 | 58.51 | 57.54 | 57.91 | 1,264,728 | -0.51(-0.87%) |
Jan 20, 2015 | 58.33 | 58.65 | 57.74 | 58.42 | 1,638,045 | +0.32(+0.54%) |
Jan 16, 2015 | 56.02 | 58.16 | 56.02 | 58.10 | 1,963,808 | +1.85(+3.29%) |
Jan 15, 2015 | 56.99 | 57.14 | 56.23 | 56.25 | 1,610,093 | -0.51(-0.90%) |
Jan 14, 2015 | 55.99 | 56.98 | 55.72 | 56.76 | 2,221,948 | +0.17(+0.31%) |
Jan 13, 2015 | 57.21 | 57.79 | 56.19 | 56.59 | 1,343,749 | -0.15(-0.26%) |
Jan 12, 2015 | 57.24 | 57.24 | 56.80 | 56.74 | 1,648,308 | -0.24(-0.42%) |
Jan 09, 2015 | 57.17 | 57.38 | 56.76 | 56.98 | 998,957 | -0.13(-0.23%) |
Jan 08, 2015 | 56.19 | 57.29 | 56.19 | 57.11 | 2,054,260 | +1.47(+2.64%) |
Jan 07, 2015 | 55.41 | 55.68 | 54.91 | 55.64 | 1,477,357 | +0.70(+1.27%) |
Jan 06, 2015 | 55.73 | 56.16 | 54.80 | 54.95 | 2,471,440 | -0.84(-1.50%) |
Jan 05, 2015 | 56.86 | 57.42 | 55.52 | 55.78 | 2,207,119 | -1.40(-2.45%) |
Jan 02, 2015 | 56.70 | 57.69 | 56.20 | 57.18 | 3,297,109 | +1.58(+2.85%) |
Dec 31, 2014 | 56.73 | 55.60 | 55.60 | 55.60 | 1,028,793 | -0.85(-1.50%) |
Dec 30, 2014 | 56.06 | 56.54 | 56.01 | 56.45 | 799,850 | +0.27(+0.47%) |
Dec 29, 2014 | 56.31 | 56.65 | 55.91 | 56.18 | 1,258,839 | -0.02(-0.03%) |
Dec 26, 2014 | 56.38 | 56.69 | 56.04 | 56.20 | 923,458 | -0.13(-0.24%) |
Dec 24, 2014 | 56.75 | 56.33 | 56.33 | 56.33 | 836,181 | -0.13(-0.23%) |
Dec 23, 2014 | 56.09 | 56.58 | 55.38 | 56.46 | 1,814,568 | +0.46(+0.83%) |
Dec 22, 2014 | 55.15 | 56.02 | 55.04 | 56.00 | 1,311,446 | +0.99(+1.81%) |
Dec 19, 2014 | 54.64 | 55.42 | 54.32 | 55.00 | 2,385,179 | +0.65(+1.19%) |
Dec 18, 2014 | 53.01 | 54.36 | 53.01 | 54.36 | 1,581,751 | +1.48(+2.79%) |
Dec 17, 2014 | 52.28 | 52.98 | 52.04 | 52.88 | 1,549,364 | +0.71(+1.37%) |
Dec 16, 2014 | 52.14 | 53.06 | 52.14 | 52.17 | 2,057,665 | -0.24(-0.46%) |
Dec 15, 2014 | 52.86 | 53.07 | 52.27 | 52.41 | 1,501,227 | -0.17(-0.33%) |
Dec 12, 2014 | 53.30 | 53.69 | 52.56 | 52.58 | 1,711,134 | -1.16(-2.16%) |
Dec 11, 2014 | 53.54 | 54.27 | 53.53 | 53.74 | 1,790,279 | +0.46(+0.87%) |
Dec 10, 2014 | 53.63 | 53.74 | 53.22 | 53.28 | 1,943,749 | -0.49(-0.91%) |
Dec 09, 2014 | 53.30 | 53.86 | 53.25 | 53.77 | 1,214,141 | -0.21(-0.38%) |
Dec 08, 2014 | 53.91 | 54.37 | 53.60 | 53.98 | 1,509,001 | +0.08(+0.15%) |
Dec 05, 2014 | 53.60 | 54.10 | 53.48 | 53.89 | 1,936,100 | +0.33(+0.62%) |
Dec 04, 2014 | 54.42 | 54.63 | 53.20 | 53.56 | 2,870,857 | -0.97(-1.78%) |
Dec 03, 2014 | 54.00 | 54.77 | 53.92 | 54.53 | 1,892,060 | +0.65(+1.20%) |
Dec 02, 2014 | 53.88 | 54.18 | 53.69 | 53.88 | 1,361,617 | +0.26(+0.48%) |
Dec 01, 2014 | 54.08 | 54.45 | 53.49 | 53.63 | 1,242,689 | -0.52(-0.96%) |
Nov 28, 2014 | 53.37 | 54.42 | 53.29 | 54.15 | 740,441 | +0.73(+1.37%) |
Nov 26, 2014 | 52.94 | 53.42 | 53.42 | 53.42 | 865,971 | +0.51(+0.96%) |
Nov 25, 2014 | 53.62 | 54.24 | 52.86 | 52.91 | 1,776,398 | -0.70(-1.31%) |
Nov 24, 2014 | 53.66 | 53.88 | 53.37 | 53.62 | 1,660,401 | +0.22(+0.40%) |
Nov 21, 2014 | 53.19 | 53.77 | 53.17 | 53.40 | 2,473,669 | +0.74(+1.40%) |
Nov 20, 2014 | 52.20 | 52.68 | 52.19 | 52.67 | 746,046 | +0.03(+0.06%) |
Nov 19, 2014 | 53.02 | 53.10 | 52.27 | 52.63 | 2,028,784 | -0.51(-0.95%) |
Nov 18, 2014 | 52.32 | 53.26 | 52.32 | 53.14 | 1,559,941 | +0.87(+1.67%) |
Nov 17, 2014 | 51.76 | 52.30 | 51.49 | 52.27 | 1,594,053 | +0.52(+1.01%) |
Nov 14, 2014 | 52.81 | 52.94 | 51.65 | 51.75 | 1,561,817 | -1.13(-2.13%) |
Nov 13, 2014 | 52.75 | 53.60 | 52.32 | 52.87 | 2,891,620 | +0.73(+1.40%) |
Nov 12, 2014 | 51.96 | 52.42 | 51.70 | 52.14 | 1,136,609 | -0.09(-0.17%) |
Nov 11, 2014 | 52.14 | 52.72 | 51.99 | 52.23 | 1,540,733 | +0.26(+0.49%) |
Nov 10, 2014 | 51.23 | 52.28 | 51.09 | 51.98 | 1,670,648 | +0.83(+1.62%) |
Nov 07, 2014 | 51.68 | 52.00 | 50.81 | 51.15 | 2,641,078 | -0.89(-1.70%) |
Nov 06, 2014 | 50.15 | 52.13 | 50.12 | 52.04 | 3,264,616 | +1.92(+3.84%) |
Nov 05, 2014 | 50.21 | 50.88 | 49.91 | 50.11 | 5,323,468 | -0.76(-1.50%) |
Nov 04, 2014 | 50.67 | 51.17 | 49.13 | 50.88 | 9,573,249 | -0.62(-1.21%) |