Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 54.78 | 55.25 | 53.89 | 54.01 | 1,477,952 | -1.35(-2.45%) |
Jan 29, 2015 | 54.58 | 55.47 | 54.08 | 55.36 | 1,114,333 | +0.77(+1.41%) |
Jan 28, 2015 | 56.34 | 56.69 | 54.49 | 54.59 | 2,177,203 | -1.56(-2.78%) |
Jan 27, 2015 | 57.56 | 57.76 | 55.67 | 56.15 | 1,963,334 | -2.08(-3.57%) |
Jan 26, 2015 | 58.28 | 58.51 | 57.43 | 58.23 | 855,927 | +0.04(+0.07%) |
Jan 23, 2015 | 58.32 | 58.85 | 58.01 | 58.19 | 1,212,893 | -0.08(-0.14%) |
Jan 22, 2015 | 57.89 | 58.63 | 56.97 | 58.27 | 1,602,130 | +0.72(+1.25%) |
Jan 21, 2015 | 56.78 | 58.19 | 56.48 | 57.55 | 1,666,162 | +0.45(+0.79%) |
Jan 20, 2015 | 57.27 | 57.44 | 56.33 | 57.10 | 1,165,814 | +0.25(+0.44%) |
Jan 16, 2015 | 55.59 | 56.95 | 55.51 | 56.85 | 1,012,944 | +1.14(+2.05%) |
Jan 15, 2015 | 56.38 | 56.62 | 55.57 | 55.71 | 1,129,475 | -0.70(-1.24%) |
Jan 14, 2015 | 56.59 | 57.12 | 55.90 | 56.41 | 1,265,375 | -0.93(-1.62%) |
Jan 13, 2015 | 57.68 | 58.99 | 56.86 | 57.34 | 1,589,305 | +0.05(+0.09%) |
Jan 12, 2015 | 58.34 | 58.55 | 57.14 | 57.29 | 1,492,405 | -0.98(-1.68%) |
Jan 09, 2015 | 58.78 | 59.17 | 57.60 | 58.27 | 1,348,655 | -0.53(-0.90%) |
Jan 08, 2015 | 57.87 | 59.13 | 57.74 | 58.80 | 1,290,295 | +1.42(+2.47%) |
Jan 07, 2015 | 57.78 | 58.52 | 57.10 | 57.38 | 1,218,693 | -0.12(-0.21%) |
Jan 06, 2015 | 58.89 | 59.22 | 57.31 | 57.50 | 1,941,688 | -1.16(-1.98%) |
Jan 05, 2015 | 59.15 | 59.44 | 58.46 | 58.66 | 2,112,753 | -0.87(-1.46%) |
Jan 02, 2015 | 60.06 | 60.49 | 58.95 | 59.53 | 901,928 | -0.53(-0.88%) |
Dec 31, 2014 | 60.83 | 60.06 | 60.06 | 60.06 | 1,899,200 | -0.45(-0.74%) |
Dec 30, 2014 | 60.24 | 60.91 | 60.18 | 60.51 | 1,226,083 | -0.25(-0.40%) |
Dec 29, 2014 | 60.83 | 60.98 | 60.32 | 60.76 | 650,143 | -0.27(-0.45%) |
Dec 26, 2014 | 60.92 | 61.51 | 60.89 | 61.03 | 680,016 | +0.04(+0.07%) |
Dec 24, 2014 | 60.77 | 60.99 | 60.99 | 60.99 | 355,500 | +0.34(+0.56%) |
Dec 23, 2014 | 60.34 | 60.98 | 59.99 | 60.65 | 1,055,936 | +0.46(+0.76%) |
Dec 22, 2014 | 60.02 | 60.66 | 59.70 | 60.19 | 849,502 | +0.29(+0.48%) |
Dec 19, 2014 | 59.49 | 60.34 | 59.36 | 59.90 | 3,121,258 | +0.44(+0.74%) |
Dec 18, 2014 | 57.92 | 59.47 | 57.38 | 59.46 | 2,257,938 | +2.45(+4.30%) |
Dec 17, 2014 | 56.50 | 57.17 | 56.12 | 57.01 | 1,507,323 | +0.38(+0.67%) |
Dec 16, 2014 | 57.07 | 57.85 | 56.47 | 56.63 | 2,655,961 | -1.58(-2.71%) |
Dec 15, 2014 | 59.12 | 59.73 | 58.21 | 58.21 | 1,977,140 | -0.67(-1.14%) |
Dec 12, 2014 | 58.70 | 59.60 | 58.45 | 58.88 | 1,543,016 | +0.06(+0.10%) |
Dec 11, 2014 | 59.25 | 60.14 | 58.68 | 58.82 | 922,713 | -0.09(-0.15%) |
Dec 10, 2014 | 59.68 | 60.14 | 58.81 | 58.91 | 1,355,815 | -1.26(-2.09%) |
Dec 09, 2014 | 59.48 | 60.33 | 59.13 | 60.17 | 1,111,392 | +0.07(+0.12%) |
Dec 08, 2014 | 60.27 | 61.08 | 59.92 | 60.10 | 1,465,306 | -0.80(-1.31%) |
Dec 05, 2014 | 61.13 | 61.42 | 60.65 | 60.90 | 1,190,695 | -0.19(-0.31%) |
Dec 04, 2014 | 61.14 | 61.53 | 60.83 | 61.09 | 1,020,387 | -0.36(-0.59%) |
Dec 03, 2014 | 60.54 | 61.48 | 60.54 | 61.45 | 1,514,466 | +0.71(+1.17%) |
Dec 02, 2014 | 60.50 | 61.13 | 60.22 | 60.74 | 1,793,984 | +0.23(+0.38%) |
Dec 01, 2014 | 61.72 | 61.97 | 60.50 | 60.51 | 1,543,321 | -1.49(-2.40%) |
Nov 28, 2014 | 61.76 | 62.49 | 61.40 | 62.00 | 989,322 | +0.65(+1.06%) |
Nov 26, 2014 | 61.04 | 61.35 | 61.35 | 61.35 | 1,074,800 | +0.32(+0.52%) |
Nov 25, 2014 | 61.47 | 62.05 | 60.80 | 61.03 | 2,232,587 | -0.25(-0.41%) |
Nov 24, 2014 | 61.68 | 61.80 | 60.92 | 61.28 | 4,942,227 | -0.67(-1.08%) |
Nov 21, 2014 | 61.00 | 63.00 | 60.65 | 61.95 | 7,463,746 | +3.54(+6.06%) |
Nov 20, 2014 | 58.66 | 59.13 | 58.29 | 58.41 | 3,482,438 | -0.69(-1.17%) |
Nov 19, 2014 | 59.42 | 59.44 | 58.84 | 59.10 | 2,121,594 | -0.13(-0.22%) |
Nov 18, 2014 | 59.48 | 60.20 | 59.17 | 59.23 | 2,378,881 | +0.24(+0.41%) |
Nov 17, 2014 | 59.52 | 59.88 | 58.79 | 58.99 | 1,474,652 | -0.67(-1.12%) |
Nov 14, 2014 | 59.37 | 59.89 | 59.26 | 59.66 | 1,329,724 | +0.35(+0.59%) |
Nov 13, 2014 | 59.35 | 59.66 | 58.91 | 59.31 | 1,779,833 | +0.33(+0.56%) |
Nov 12, 2014 | 58.88 | 59.47 | 58.83 | 58.98 | 1,674,001 | -0.01(-0.02%) |
Nov 11, 2014 | 59.67 | 59.67 | 58.83 | 58.99 | 1,762,144 | -0.41(-0.69%) |
Nov 10, 2014 | 59.32 | 59.79 | 59.06 | 59.40 | 1,773,166 | -0.02(-0.03%) |
Nov 07, 2014 | 59.29 | 59.54 | 58.55 | 59.42 | 1,700,746 | +0.22(+0.37%) |
Nov 06, 2014 | 58.60 | 59.33 | 58.45 | 59.20 | 1,809,184 | +0.88(+1.51%) |
Nov 05, 2014 | 58.46 | 58.70 | 57.74 | 58.32 | 1,748,494 | +0.08(+0.14%) |
Nov 04, 2014 | 57.58 | 58.37 | 57.53 | 58.24 | 2,154,083 | +0.47(+0.81%) |