Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 52.27 | 52.36 | 51.80 | 51.83 | 2,150,904 | -1.11(-2.09%) |
Jan 29, 2015 | 52.92 | 52.96 | 52.48 | 52.93 | 1,148,216 | +0.12(+0.22%) |
Jan 28, 2015 | 53.30 | 53.42 | 52.73 | 52.82 | 963,040 | -0.39(-0.72%) |
Jan 27, 2015 | 53.19 | 53.34 | 53.02 | 53.20 | 1,518,685 | -0.38(-0.70%) |
Jan 26, 2015 | 53.48 | 53.65 | 53.29 | 53.58 | 1,416,044 | +0.14(+0.27%) |
Jan 23, 2015 | 53.47 | 53.61 | 53.42 | 53.44 | 1,040,325 | -0.06(-0.11%) |
Jan 22, 2015 | 52.98 | 53.60 | 52.71 | 53.50 | 4,112,422 | +0.69(+1.32%) |
Jan 21, 2015 | 52.39 | 52.80 | 52.26 | 52.80 | 3,097,507 | +0.93(+1.79%) |
Jan 20, 2015 | 51.75 | 51.94 | 51.72 | 51.87 | 1,444,800 | -0.18(-0.34%) |
Jan 16, 2015 | 51.49 | 52.07 | 51.47 | 52.05 | 1,403,253 | +0.18(+0.34%) |
Jan 15, 2015 | 52.12 | 52.27 | 51.85 | 51.87 | 2,638,458 | +0.44(+0.86%) |
Jan 14, 2015 | 51.37 | 51.48 | 51.03 | 51.43 | 2,194,315 | -0.26(-0.50%) |
Jan 13, 2015 | 51.87 | 52.11 | 51.36 | 51.69 | 924,955 | +0.47(+0.92%) |
Jan 12, 2015 | 51.40 | 51.55 | 51.16 | 51.22 | 817,483 | -0.15(-0.29%) |
Jan 09, 2015 | 51.48 | 51.58 | 51.21 | 51.37 | 3,076,650 | -0.03(-0.07%) |
Jan 08, 2015 | 51.03 | 51.51 | 51.00 | 51.40 | 2,452,252 | +0.87(+1.72%) |
Jan 07, 2015 | 50.23 | 50.54 | 50.20 | 50.53 | 1,000,794 | +0.87(+1.75%) |
Jan 06, 2015 | 49.90 | 50.10 | 49.43 | 49.66 | 867,124 | -0.52(-1.03%) |
Jan 05, 2015 | 50.74 | 50.74 | 50.13 | 50.18 | 733,460 | -0.58(-1.14%) |
Jan 02, 2015 | 51.21 | 51.21 | 50.64 | 50.76 | 608,621 | -0.25(-0.49%) |
Dec 31, 2014 | 51.21 | 51.01 | 51.01 | 51.01 | 711,676 | +0.22(+0.43%) |
Dec 30, 2014 | 50.82 | 50.89 | 50.70 | 50.79 | 1,217,925 | -0.23(-0.46%) |
Dec 29, 2014 | 51.09 | 51.19 | 50.99 | 51.03 | 437,811 | -0.06(-0.11%) |
Dec 26, 2014 | 51.04 | 51.29 | 51.04 | 51.08 | 310,164 | +0.54(+1.08%) |
Dec 24, 2014 | 50.47 | 50.54 | 50.54 | 50.54 | 423,685 | +0.09(+0.18%) |
Dec 23, 2014 | 50.67 | 50.71 | 50.39 | 50.45 | 1,237,514 | -0.52(-1.02%) |
Dec 22, 2014 | 50.62 | 51.02 | 50.62 | 50.97 | 825,331 | +0.62(+1.23%) |
Dec 19, 2014 | 50.16 | 50.51 | 50.07 | 50.35 | 658,458 | +0.26(+0.52%) |
Dec 18, 2014 | 50.00 | 50.15 | 49.78 | 50.09 | 1,509,781 | +0.41(+0.83%) |
Dec 17, 2014 | 49.05 | 50.09 | 48.85 | 49.68 | 3,900,504 | +0.56(+1.13%) |
Dec 16, 2014 | 49.00 | 49.75 | 48.88 | 49.12 | 2,398,367 | -0.24(-0.49%) |
Dec 15, 2014 | 49.80 | 49.97 | 49.17 | 49.36 | 721,537 | -0.34(-0.68%) |
Dec 12, 2014 | 50.04 | 50.27 | 49.69 | 49.70 | 599,931 | -0.73(-1.45%) |
Dec 11, 2014 | 50.34 | 50.67 | 50.24 | 50.43 | 1,608,929 | +0.07(+0.15%) |
Dec 10, 2014 | 50.97 | 50.97 | 50.32 | 50.36 | 1,021,989 | -0.57(-1.12%) |
Dec 09, 2014 | 50.96 | 50.98 | 50.72 | 50.93 | 2,479,440 | -0.59(-1.14%) |
Dec 08, 2014 | 51.68 | 51.76 | 51.45 | 51.52 | 999,142 | -0.51(-0.99%) |
Dec 05, 2014 | 51.96 | 52.06 | 51.78 | 52.03 | 1,296,621 | +0.07(+0.14%) |
Dec 04, 2014 | 51.98 | 52.09 | 51.86 | 51.96 | 460,762 | +0.31(+0.61%) |
Dec 03, 2014 | 51.56 | 51.69 | 51.47 | 51.64 | 1,749,884 | +0.02(+0.05%) |
Dec 02, 2014 | 51.53 | 51.65 | 51.48 | 51.62 | 2,701,664 | +0.32(+0.63%) |
Dec 01, 2014 | 51.49 | 51.49 | 51.17 | 51.29 | 782,249 | -0.84(-1.61%) |
Nov 28, 2014 | 52.26 | 52.29 | 52.06 | 52.13 | 1,360,240 | -0.46(-0.88%) |
Nov 26, 2014 | 52.32 | 52.59 | 52.59 | 52.59 | 1,045,478 | +0.72(+1.39%) |
Nov 25, 2014 | 52.10 | 52.20 | 51.84 | 51.87 | 1,911,644 | -0.17(-0.32%) |
Nov 24, 2014 | 51.85 | 52.11 | 51.82 | 52.04 | 636,832 | -0.14(-0.27%) |
Nov 21, 2014 | 52.23 | 52.25 | 51.99 | 52.18 | 684,975 | +1.04(+2.04%) |
Nov 20, 2014 | 51.07 | 51.23 | 51.04 | 51.13 | 280,718 | -0.12(-0.23%) |
Nov 19, 2014 | 51.21 | 51.38 | 51.03 | 51.25 | 315,645 | -0.22(-0.43%) |
Nov 18, 2014 | 51.31 | 51.52 | 51.30 | 51.47 | 320,202 | -0.06(-0.11%) |
Nov 17, 2014 | 51.58 | 51.58 | 51.42 | 51.53 | 1,507,964 | -0.51(-0.97%) |
Nov 14, 2014 | 51.81 | 52.11 | 51.78 | 52.04 | 2,788,399 | +0.29(+0.56%) |
Nov 13, 2014 | 51.84 | 51.88 | 51.62 | 51.75 | 381,965 | +0.17(+0.32%) |
Nov 12, 2014 | 51.60 | 51.78 | 51.55 | 51.58 | 377,694 | -0.08(-0.16%) |
Nov 11, 2014 | 51.57 | 51.79 | 51.53 | 51.67 | 1,699,396 | -0.01(-0.02%) |
Nov 10, 2014 | 52.00 | 52.00 | 51.65 | 51.67 | 649,804 | +0.22(+0.43%) |
Nov 07, 2014 | 51.28 | 51.47 | 51.19 | 51.45 | 1,211,664 | +0.13(+0.26%) |
Nov 06, 2014 | 51.45 | 51.54 | 51.27 | 51.32 | 1,888,639 | -0.18(-0.35%) |
Nov 05, 2014 | 51.53 | 51.53 | 51.23 | 51.50 | 421,856 | -0.33(-0.64%) |
Nov 04, 2014 | 51.81 | 51.85 | 51.53 | 51.83 | 445,363 | +0.02(+0.03%) |