Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 55.78 | 56.08 | 54.88 | 54.93 | 1,787,685 | -1.49(-2.64%) |
Jan 29, 2015 | 56.30 | 56.80 | 55.75 | 56.43 | 1,495,425 | +0.30(+0.53%) |
Jan 28, 2015 | 57.10 | 57.59 | 56.07 | 56.13 | 1,877,563 | -0.62(-1.09%) |
Jan 27, 2015 | 55.76 | 57.14 | 55.55 | 56.75 | 2,149,954 | +0.53(+0.94%) |
Jan 26, 2015 | 55.42 | 56.26 | 55.30 | 56.22 | 1,705,479 | +0.66(+1.18%) |
Jan 23, 2015 | 55.87 | 56.07 | 55.51 | 55.57 | 1,371,441 | -0.23(-0.41%) |
Jan 22, 2015 | 54.93 | 55.88 | 54.78 | 55.80 | 1,571,272 | +1.03(+1.88%) |
Jan 21, 2015 | 54.46 | 55.08 | 54.42 | 54.77 | 1,398,421 | +0.19(+0.34%) |
Jan 20, 2015 | 55.51 | 55.65 | 54.23 | 54.58 | 1,762,764 | -0.85(-1.53%) |
Jan 16, 2015 | 54.76 | 55.49 | 53.97 | 55.43 | 2,155,487 | +0.80(+1.46%) |
Jan 15, 2015 | 55.54 | 56.38 | 54.59 | 54.63 | 1,337,438 | -0.91(-1.64%) |
Jan 14, 2015 | 55.21 | 55.74 | 54.75 | 55.54 | 1,781,685 | -0.66(-1.17%) |
Jan 13, 2015 | 57.09 | 57.36 | 55.82 | 56.20 | 1,539,258 | -0.31(-0.55%) |
Jan 12, 2015 | 56.51 | 56.88 | 56.25 | 56.51 | 1,322,338 | -0.09(-0.15%) |
Jan 09, 2015 | 57.51 | 57.51 | 56.45 | 56.59 | 1,349,252 | -0.92(-1.60%) |
Jan 08, 2015 | 57.64 | 57.71 | 57.25 | 57.51 | 1,707,955 | +0.26(+0.45%) |
Jan 07, 2015 | 56.30 | 57.41 | 56.03 | 57.26 | 2,386,460 | +1.90(+3.42%) |
Jan 06, 2015 | 55.84 | 56.25 | 55.02 | 55.36 | 1,991,338 | -0.35(-0.63%) |
Jan 05, 2015 | 56.02 | 56.09 | 55.47 | 55.71 | 1,635,017 | -0.79(-1.39%) |
Jan 02, 2015 | 57.43 | 57.71 | 55.94 | 56.50 | 1,209,181 | -0.74(-1.28%) |
Dec 31, 2014 | 56.98 | 57.23 | 57.23 | 57.23 | 1,914,094 | +0.45(+0.80%) |
Dec 30, 2014 | 56.89 | 57.17 | 56.68 | 56.78 | 1,070,007 | -0.30(-0.53%) |
Dec 29, 2014 | 56.41 | 57.36 | 56.33 | 57.08 | 1,143,739 | +0.73(+1.29%) |
Dec 26, 2014 | 56.44 | 56.95 | 56.28 | 56.35 | 573,973 | +0.02(+0.04%) |
Dec 24, 2014 | 56.89 | 56.33 | 56.33 | 56.33 | 485,910 | -0.42(-0.74%) |
Dec 23, 2014 | 56.05 | 56.95 | 55.97 | 56.75 | 1,186,720 | +0.87(+1.55%) |
Dec 22, 2014 | 55.63 | 56.04 | 55.27 | 55.89 | 1,132,853 | +0.30(+0.54%) |
Dec 19, 2014 | 56.13 | 56.18 | 54.94 | 55.58 | 2,631,566 | -0.30(-0.54%) |
Dec 18, 2014 | 55.53 | 55.93 | 54.95 | 55.89 | 1,490,717 | +1.26(+2.31%) |
Dec 17, 2014 | 54.07 | 54.74 | 53.80 | 54.62 | 1,602,640 | +0.67(+1.24%) |
Dec 16, 2014 | 54.26 | 54.59 | 53.82 | 53.95 | 2,135,270 | -0.43(-0.78%) |
Dec 15, 2014 | 54.11 | 54.85 | 53.66 | 54.38 | 2,261,407 | +0.56(+1.04%) |
Dec 12, 2014 | 53.28 | 54.36 | 53.12 | 53.82 | 1,432,025 | +0.33(+0.62%) |
Dec 11, 2014 | 53.39 | 54.22 | 53.32 | 53.48 | 1,693,286 | +0.58(+1.09%) |
Dec 10, 2014 | 53.88 | 54.00 | 52.84 | 52.91 | 2,076,237 | -0.90(-1.67%) |
Dec 09, 2014 | 53.35 | 53.87 | 53.18 | 53.81 | 1,754,576 | +0.05(+0.09%) |
Dec 08, 2014 | 54.19 | 54.46 | 53.56 | 53.76 | 1,690,922 | -0.71(-1.30%) |
Dec 05, 2014 | 54.66 | 54.75 | 54.33 | 54.47 | 938,444 | -0.11(-0.20%) |
Dec 04, 2014 | 54.69 | 54.83 | 54.29 | 54.57 | 1,282,070 | -0.45(-0.83%) |
Dec 03, 2014 | 54.62 | 55.16 | 54.36 | 55.03 | 1,129,450 | +0.40(+0.74%) |
Dec 02, 2014 | 54.67 | 54.94 | 54.08 | 54.62 | 1,314,046 | +0.09(+0.16%) |
Dec 01, 2014 | 54.84 | 54.91 | 54.19 | 54.54 | 1,461,357 | -0.51(-0.93%) |
Nov 28, 2014 | 54.64 | 55.65 | 54.64 | 55.05 | 785,040 | +0.68(+1.26%) |
Nov 26, 2014 | 54.59 | 54.36 | 54.36 | 54.36 | 1,374,502 | -0.11(-0.20%) |
Nov 25, 2014 | 55.09 | 55.38 | 54.40 | 54.47 | 1,674,844 | -0.27(-0.49%) |
Nov 24, 2014 | 53.98 | 54.87 | 53.90 | 54.74 | 1,615,566 | +0.84(+1.56%) |
Nov 21, 2014 | 54.36 | 54.46 | 53.78 | 53.90 | 1,645,838 | +0.09(+0.16%) |
Nov 20, 2014 | 52.84 | 54.05 | 52.74 | 53.81 | 1,635,951 | +0.83(+1.57%) |
Nov 19, 2014 | 52.74 | 53.05 | 52.41 | 52.98 | 1,425,641 | +0.21(+0.39%) |
Nov 18, 2014 | 52.41 | 52.89 | 52.18 | 52.77 | 1,836,927 | +0.18(+0.34%) |
Nov 17, 2014 | 53.02 | 53.35 | 52.46 | 52.59 | 2,252,805 | -0.65(-1.21%) |
Nov 14, 2014 | 53.26 | 54.32 | 52.89 | 53.24 | 5,768,573 | +0.66(+1.26%) |
Nov 13, 2014 | 52.20 | 52.84 | 51.94 | 52.58 | 4,183,704 | +0.29(+0.55%) |
Nov 12, 2014 | 50.63 | 52.52 | 50.40 | 52.29 | 3,751,058 | +1.70(+3.36%) |
Nov 11, 2014 | 51.90 | 51.90 | 50.49 | 50.59 | 5,172,783 | -1.37(-2.64%) |
Nov 10, 2014 | 52.79 | 52.86 | 51.55 | 51.96 | 2,326,233 | -0.75(-1.42%) |
Nov 07, 2014 | 52.71 | 53.07 | 52.45 | 52.71 | 1,887,495 | -0.18(-0.34%) |
Nov 06, 2014 | 52.00 | 53.07 | 51.87 | 52.89 | 2,097,575 | +1.02(+1.97%) |
Nov 05, 2014 | 52.05 | 52.21 | 51.65 | 51.87 | 1,314,627 | +0.17(+0.32%) |
Nov 04, 2014 | 51.74 | 51.96 | 51.28 | 51.70 | 2,176,672 | -0.37(-0.70%) |