Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 56.14 | 56.43 | 55.55 | 55.67 | 21,122 | -0.89(-1.58%) |
Jan 29, 2015 | 55.88 | 56.57 | 55.30 | 56.56 | 28,680 | +0.58(+1.04%) |
Jan 28, 2015 | 57.47 | 57.47 | 55.85 | 55.98 | 31,943 | -1.08(-1.89%) |
Jan 27, 2015 | 56.64 | 57.47 | 56.64 | 57.06 | 39,900 | -0.23(-0.40%) |
Jan 26, 2015 | 56.26 | 57.29 | 56.05 | 57.29 | 105,642 | +0.84(+1.49%) |
Jan 23, 2015 | 56.17 | 56.63 | 55.97 | 56.45 | 18,841 | +0.09(+0.16%) |
Jan 22, 2015 | 55.85 | 56.40 | 54.82 | 56.36 | 35,656 | +0.69(+1.24%) |
Jan 21, 2015 | 55.49 | 56.36 | 55.45 | 55.67 | 14,827 | -0.36(-0.64%) |
Jan 20, 2015 | 56.00 | 56.28 | 55.15 | 56.03 | 25,577 | +0.46(+0.83%) |
Jan 16, 2015 | 54.16 | 55.59 | 53.76 | 55.57 | 12,470 | +1.38(+2.55%) |
Jan 15, 2015 | 56.00 | 56.00 | 54.10 | 54.19 | 25,436 | -1.19(-2.16%) |
Jan 14, 2015 | 55.16 | 55.58 | 54.65 | 55.38 | 37,244 | -0.00(-0.01%) |
Jan 13, 2015 | 56.22 | 56.60 | 54.85 | 55.39 | 47,081 | -0.10(-0.18%) |
Jan 12, 2015 | 56.49 | 56.49 | 55.35 | 55.49 | 21,945 | +0.13(+0.24%) |
Jan 09, 2015 | 55.50 | 55.72 | 54.89 | 55.36 | 38,008 | +0.08(+0.14%) |
Jan 08, 2015 | 54.98 | 55.30 | 54.90 | 55.28 | 27,543 | +0.92(+1.69%) |
Jan 07, 2015 | 53.43 | 54.36 | 53.29 | 54.36 | 25,310 | +1.52(+2.88%) |
Jan 06, 2015 | 54.03 | 54.20 | 52.28 | 52.84 | 103,529 | -0.94(-1.74%) |
Jan 05, 2015 | 53.81 | 54.40 | 53.58 | 53.77 | 44,564 | -0.23(-0.42%) |
Jan 02, 2015 | 54.92 | 54.92 | 53.79 | 54.00 | 9,266 | -0.29(-0.53%) |
Dec 31, 2014 | 54.72 | 54.29 | 54.29 | 54.29 | 6,800 | -0.21(-0.39%) |
Dec 30, 2014 | 54.30 | 54.89 | 54.30 | 54.50 | 20,662 | -0.40(-0.73%) |
Dec 29, 2014 | 54.68 | 55.04 | 54.46 | 54.90 | 11,641 | +0.15(+0.27%) |
Dec 26, 2014 | 54.40 | 54.81 | 54.30 | 54.75 | 7,569 | +0.63(+1.17%) |
Dec 24, 2014 | 53.66 | 54.12 | 54.12 | 54.12 | 10,000 | +0.63(+1.19%) |
Dec 23, 2014 | 55.65 | 55.65 | 53.16 | 53.49 | 22,136 | -1.88(-3.40%) |
Dec 22, 2014 | 55.69 | 55.73 | 55.20 | 55.37 | 18,015 | -0.37(-0.66%) |
Dec 19, 2014 | 55.67 | 55.98 | 55.41 | 55.74 | 18,927 | +0.43(+0.77%) |
Dec 18, 2014 | 55.00 | 55.31 | 54.61 | 55.31 | 13,297 | +1.42(+2.63%) |
Dec 17, 2014 | 52.68 | 53.89 | 52.38 | 53.89 | 8,643 | +1.39(+2.65%) |
Dec 16, 2014 | 52.43 | 53.30 | 52.39 | 52.50 | 18,585 | -0.35(-0.66%) |
Dec 15, 2014 | 54.05 | 54.36 | 52.68 | 52.85 | 23,968 | -0.94(-1.75%) |
Dec 12, 2014 | 54.00 | 54.45 | 53.79 | 53.79 | 17,600 | -0.54(-0.99%) |
Dec 11, 2014 | 54.48 | 54.81 | 54.26 | 54.33 | 10,214 | +0.40(+0.74%) |
Dec 10, 2014 | 55.01 | 55.01 | 53.93 | 53.93 | 13,821 | -1.10(-2.00%) |
Dec 09, 2014 | 53.94 | 55.06 | 53.61 | 55.03 | 22,939 | +0.33(+0.60%) |
Dec 08, 2014 | 54.43 | 55.29 | 54.43 | 54.70 | 13,443 | +0.29(+0.53%) |
Dec 05, 2014 | 54.34 | 54.34 | 54.27 | 54.41 | 16,276 | +0.35(+0.65%) |
Dec 04, 2014 | 54.19 | 54.29 | 53.80 | 54.06 | 23,933 | -0.05(-0.09%) |
Dec 03, 2014 | 53.56 | 54.12 | 53.46 | 54.11 | 23,887 | +0.47(+0.88%) |
Dec 02, 2014 | 53.39 | 53.69 | 53.29 | 53.64 | 16,828 | +0.94(+1.78%) |
Dec 01, 2014 | 53.50 | 53.55 | 52.70 | 52.70 | 85,515 | -0.87(-1.62%) |
Nov 28, 2014 | 54.35 | 54.35 | 53.51 | 53.57 | 11,037 | -0.03(-0.06%) |
Nov 26, 2014 | 53.29 | 53.60 | 53.60 | 53.60 | 21,900 | +0.52(+0.98%) |
Nov 25, 2014 | 53.43 | 53.43 | 52.75 | 53.08 | 40,213 | +0.00(+0.00%) |
Nov 24, 2014 | 52.56 | 53.08 | 52.51 | 53.08 | 29,772 | +0.78(+1.49%) |
Nov 21, 2014 | 53.04 | 53.24 | 52.23 | 52.30 | 10,954 | +0.08(+0.15%) |
Nov 20, 2014 | 52.65 | 52.65 | 51.80 | 52.22 | 28,550 | +0.13(+0.25%) |
Nov 19, 2014 | 52.76 | 52.76 | 52.09 | 52.09 | 15,898 | -0.45(-0.86%) |
Nov 18, 2014 | 51.40 | 52.60 | 51.40 | 52.54 | 78,855 | +1.23(+2.40%) |
Nov 17, 2014 | 51.15 | 51.55 | 51.15 | 51.31 | 11,228 | +0.13(+0.25%) |
Nov 14, 2014 | 51.56 | 51.63 | 51.00 | 51.18 | 28,605 | -0.49(-0.94%) |
Nov 13, 2014 | 52.00 | 52.43 | 51.53 | 51.67 | 31,485 | -0.19(-0.37%) |
Nov 12, 2014 | 52.25 | 52.25 | 51.31 | 51.86 | 36,200 | +0.21(+0.41%) |
Nov 11, 2014 | 51.94 | 51.94 | 51.41 | 51.65 | 20,973 | +0.15(+0.29%) |
Nov 10, 2014 | 50.87 | 51.71 | 50.87 | 51.50 | 28,224 | +0.70(+1.38%) |
Nov 07, 2014 | 51.24 | 51.25 | 50.53 | 50.80 | 15,008 | -1.11(-2.13%) |
Nov 06, 2014 | 51.81 | 52.03 | 51.61 | 51.91 | 35,901 | +0.55(+1.06%) |
Nov 05, 2014 | 52.52 | 52.54 | 51.26 | 51.36 | 21,679 | -0.84(-1.61%) |
Nov 04, 2014 | 52.65 | 52.70 | 52.02 | 52.20 | 40,659 | -0.48(-0.91%) |