Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 56.24 | 56.55 | 55.34 | 55.39 | 1,772,924 | -1.50(-2.64%) |
Jan 29, 2015 | 56.77 | 57.27 | 56.21 | 56.90 | 1,483,077 | +0.30(+0.53%) |
Jan 28, 2015 | 57.57 | 58.07 | 56.53 | 56.60 | 1,862,059 | -0.63(-1.09%) |
Jan 27, 2015 | 56.23 | 57.62 | 56.01 | 57.22 | 2,132,201 | +0.53(+0.94%) |
Jan 26, 2015 | 55.89 | 56.73 | 55.76 | 56.69 | 1,691,396 | +0.66(+1.18%) |
Jan 23, 2015 | 56.34 | 56.54 | 55.97 | 56.03 | 1,360,117 | -0.23(-0.41%) |
Jan 22, 2015 | 55.38 | 56.34 | 55.23 | 56.26 | 1,558,297 | +1.04(+1.88%) |
Jan 21, 2015 | 54.91 | 55.54 | 54.88 | 55.22 | 1,386,873 | +0.19(+0.34%) |
Jan 20, 2015 | 55.97 | 56.12 | 54.68 | 55.03 | 1,748,209 | -0.86(-1.53%) |
Jan 16, 2015 | 55.22 | 55.95 | 54.42 | 55.89 | 2,137,689 | +0.81(+1.46%) |
Jan 15, 2015 | 56.00 | 56.84 | 55.04 | 55.09 | 1,326,395 | -0.92(-1.64%) |
Jan 14, 2015 | 55.67 | 56.21 | 55.20 | 56.00 | 1,766,973 | -0.66(-1.17%) |
Jan 13, 2015 | 57.56 | 57.84 | 56.29 | 56.66 | 1,526,548 | -0.31(-0.55%) |
Jan 12, 2015 | 56.98 | 57.35 | 56.72 | 56.98 | 1,311,419 | -0.09(-0.15%) |
Jan 09, 2015 | 57.99 | 57.99 | 56.92 | 57.06 | 1,338,111 | -0.93(-1.60%) |
Jan 08, 2015 | 58.12 | 58.19 | 57.72 | 57.99 | 1,693,852 | +0.26(+0.45%) |
Jan 07, 2015 | 56.77 | 57.89 | 56.50 | 57.73 | 2,366,755 | +1.91(+3.42%) |
Jan 06, 2015 | 56.31 | 56.72 | 55.48 | 55.82 | 1,974,895 | -0.36(-0.63%) |
Jan 05, 2015 | 56.48 | 56.56 | 55.94 | 56.18 | 1,621,516 | -0.79(-1.39%) |
Jan 02, 2015 | 57.91 | 58.19 | 56.41 | 56.97 | 1,199,196 | -0.74(-1.28%) |
Dec 31, 2014 | 57.46 | 57.71 | 57.71 | 57.71 | 1,898,289 | +0.46(+0.80%) |
Dec 30, 2014 | 57.37 | 57.64 | 57.15 | 57.25 | 1,061,172 | -0.31(-0.53%) |
Dec 29, 2014 | 56.88 | 57.84 | 56.79 | 57.56 | 1,134,295 | +0.73(+1.29%) |
Dec 26, 2014 | 56.91 | 57.42 | 56.75 | 56.82 | 569,233 | +0.02(+0.04%) |
Dec 24, 2014 | 57.37 | 56.80 | 56.80 | 56.80 | 481,897 | -0.42(-0.74%) |
Dec 23, 2014 | 56.52 | 57.43 | 56.43 | 57.22 | 1,176,921 | +0.87(+1.55%) |
Dec 22, 2014 | 56.09 | 56.51 | 55.73 | 56.35 | 1,123,498 | +0.31(+0.54%) |
Dec 19, 2014 | 56.60 | 56.65 | 55.40 | 56.05 | 2,609,836 | -0.31(-0.54%) |
Dec 18, 2014 | 55.99 | 56.39 | 55.41 | 56.35 | 1,478,408 | +1.27(+2.31%) |
Dec 17, 2014 | 54.52 | 55.19 | 54.25 | 55.08 | 1,589,407 | +0.68(+1.24%) |
Dec 16, 2014 | 54.72 | 55.05 | 54.27 | 54.40 | 2,117,638 | -0.43(-0.78%) |
Dec 15, 2014 | 54.56 | 55.30 | 54.10 | 54.83 | 2,242,734 | +0.57(+1.04%) |
Dec 12, 2014 | 53.73 | 54.81 | 53.57 | 54.26 | 1,420,200 | +0.33(+0.62%) |
Dec 11, 2014 | 53.84 | 54.67 | 53.76 | 53.93 | 1,679,304 | +0.58(+1.09%) |
Dec 10, 2014 | 54.33 | 54.45 | 53.28 | 53.35 | 2,059,093 | -0.91(-1.67%) |
Dec 09, 2014 | 53.79 | 54.32 | 53.62 | 54.26 | 1,740,088 | +0.05(+0.09%) |
Dec 08, 2014 | 54.64 | 54.91 | 54.01 | 54.21 | 1,676,960 | -0.71(-1.30%) |
Dec 05, 2014 | 55.11 | 55.21 | 54.78 | 54.92 | 930,695 | -0.11(-0.20%) |
Dec 04, 2014 | 55.14 | 55.28 | 54.74 | 55.03 | 1,271,483 | -0.46(-0.83%) |
Dec 03, 2014 | 55.08 | 55.62 | 54.81 | 55.49 | 1,120,124 | +0.41(+0.74%) |
Dec 02, 2014 | 55.12 | 55.40 | 54.53 | 55.08 | 1,303,195 | +0.09(+0.16%) |
Dec 01, 2014 | 55.30 | 55.37 | 54.64 | 54.99 | 1,449,290 | -0.52(-0.93%) |
Nov 28, 2014 | 55.09 | 56.12 | 55.09 | 55.51 | 778,558 | +0.69(+1.26%) |
Nov 26, 2014 | 55.05 | 54.82 | 54.82 | 54.82 | 1,363,153 | -0.11(-0.20%) |
Nov 25, 2014 | 55.55 | 55.84 | 54.85 | 54.93 | 1,661,014 | -0.27(-0.49%) |
Nov 24, 2014 | 54.43 | 55.32 | 54.35 | 55.19 | 1,602,225 | +0.85(+1.56%) |
Nov 21, 2014 | 54.81 | 54.91 | 54.23 | 54.35 | 1,632,248 | +0.09(+0.16%) |
Nov 20, 2014 | 53.28 | 54.50 | 53.18 | 54.26 | 1,622,442 | +0.84(+1.57%) |
Nov 19, 2014 | 53.18 | 53.49 | 52.84 | 53.42 | 1,413,869 | +0.21(+0.39%) |
Nov 18, 2014 | 52.85 | 53.33 | 52.61 | 53.21 | 1,821,759 | +0.18(+0.34%) |
Nov 17, 2014 | 53.46 | 53.80 | 52.90 | 53.03 | 2,234,203 | -0.65(-1.21%) |
Nov 14, 2014 | 53.70 | 54.77 | 53.33 | 53.68 | 5,720,940 | +0.67(+1.26%) |
Nov 13, 2014 | 52.63 | 53.28 | 52.37 | 53.02 | 4,149,158 | +0.29(+0.55%) |
Nov 12, 2014 | 51.05 | 52.96 | 50.81 | 52.73 | 3,720,084 | +1.72(+3.36%) |
Nov 11, 2014 | 52.33 | 52.33 | 50.91 | 51.01 | 5,130,070 | -1.38(-2.64%) |
Nov 10, 2014 | 53.23 | 53.30 | 51.98 | 52.39 | 2,307,024 | -0.75(-1.42%) |
Nov 07, 2014 | 53.15 | 53.51 | 52.88 | 53.15 | 1,871,910 | -0.18(-0.34%) |
Nov 06, 2014 | 52.44 | 53.51 | 52.30 | 53.33 | 2,080,255 | +1.03(+1.97%) |
Nov 05, 2014 | 52.48 | 52.65 | 52.08 | 52.30 | 1,303,772 | +0.17(+0.32%) |
Nov 04, 2014 | 52.17 | 52.39 | 51.71 | 52.13 | 2,158,698 | -0.37(-0.70%) |