Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 53.66 | 53.68 | 52.30 | 52.34 | 4,318,271 | -1.53(-2.84%) |
Jan 29, 2015 | 53.07 | 53.96 | 52.66 | 53.88 | 2,772,362 | +0.88(+1.66%) |
Jan 28, 2015 | 53.78 | 54.39 | 52.90 | 53.00 | 3,070,725 | -0.77(-1.43%) |
Jan 27, 2015 | 53.60 | 54.05 | 53.28 | 53.77 | 2,238,027 | +0.03(+0.06%) |
Jan 26, 2015 | 53.62 | 53.84 | 53.09 | 53.73 | 2,376,888 | -0.11(-0.20%) |
Jan 23, 2015 | 53.75 | 54.15 | 53.39 | 53.84 | 2,216,224 | +0.25(+0.47%) |
Jan 22, 2015 | 54.08 | 54.26 | 53.18 | 53.59 | 4,485,663 | -0.37(-0.69%) |
Jan 21, 2015 | 53.10 | 54.07 | 52.74 | 53.96 | 3,623,989 | +0.61(+1.15%) |
Jan 20, 2015 | 53.10 | 53.37 | 52.62 | 53.35 | 2,809,295 | +0.42(+0.78%) |
Jan 16, 2015 | 52.57 | 52.97 | 52.30 | 52.94 | 3,759,614 | +0.40(+0.76%) |
Jan 15, 2015 | 52.04 | 52.68 | 51.75 | 52.53 | 3,906,519 | +0.49(+0.94%) |
Jan 14, 2015 | 51.92 | 52.38 | 51.28 | 52.04 | 5,358,303 | +0.01(+0.01%) |
Jan 13, 2015 | 52.58 | 52.91 | 51.65 | 52.04 | 3,447,606 | -0.04(-0.08%) |
Jan 12, 2015 | 52.26 | 52.35 | 51.55 | 52.08 | 3,199,252 | +0.00(+0.00%) |
Jan 09, 2015 | 52.79 | 52.88 | 51.88 | 52.08 | 2,666,197 | -0.59(-1.12%) |
Jan 08, 2015 | 52.46 | 52.92 | 52.34 | 52.67 | 3,185,828 | +0.61(+1.18%) |
Jan 07, 2015 | 51.99 | 52.43 | 51.55 | 52.06 | 4,271,954 | +0.21(+0.41%) |
Jan 06, 2015 | 52.28 | 53.06 | 51.76 | 51.85 | 4,832,796 | -0.27(-0.51%) |
Jan 05, 2015 | 52.61 | 52.83 | 51.94 | 52.11 | 4,082,433 | -0.64(-1.21%) |
Jan 02, 2015 | 52.60 | 52.83 | 52.10 | 52.75 | 3,249,149 | +0.40(+0.77%) |
Dec 31, 2014 | 53.35 | 52.35 | 52.35 | 52.35 | 3,056,553 | -0.95(-1.79%) |
Dec 30, 2014 | 54.43 | 54.55 | 53.12 | 53.30 | 2,923,485 | -1.31(-2.41%) |
Dec 29, 2014 | 53.94 | 55.07 | 53.94 | 54.62 | 4,062,846 | +0.65(+1.20%) |
Dec 26, 2014 | 53.43 | 54.36 | 53.27 | 53.97 | 5,180,650 | +0.61(+1.15%) |
Dec 24, 2014 | 52.28 | 53.36 | 53.36 | 53.36 | 2,078,097 | +1.01(+1.92%) |
Dec 23, 2014 | 52.30 | 52.77 | 51.87 | 52.35 | 2,826,881 | +0.27(+0.51%) |
Dec 22, 2014 | 51.76 | 52.40 | 51.59 | 52.09 | 4,044,749 | +0.76(+1.47%) |
Dec 19, 2014 | 51.26 | 51.70 | 50.68 | 51.33 | 6,405,579 | +0.05(+0.09%) |
Dec 18, 2014 | 50.54 | 51.29 | 50.23 | 51.28 | 4,043,289 | +0.93(+1.84%) |
Dec 17, 2014 | 49.26 | 50.44 | 49.13 | 50.36 | 3,884,513 | +1.48(+3.04%) |
Dec 16, 2014 | 49.02 | 49.91 | 48.57 | 48.87 | 3,123,188 | -0.13(-0.26%) |
Dec 15, 2014 | 49.74 | 49.74 | 48.63 | 49.00 | 3,469,713 | -0.50(-1.02%) |
Dec 12, 2014 | 49.85 | 50.30 | 49.48 | 49.51 | 5,582,093 | -0.44(-0.89%) |
Dec 11, 2014 | 49.40 | 50.34 | 49.23 | 49.95 | 5,492,397 | +1.01(+2.07%) |
Dec 10, 2014 | 50.06 | 50.70 | 48.89 | 48.93 | 12,351,046 | -0.43(-0.87%) |
Dec 09, 2014 | 49.19 | 49.56 | 49.09 | 49.36 | 3,080,020 | +0.11(+0.22%) |
Dec 08, 2014 | 49.23 | 49.70 | 49.02 | 49.25 | 2,430,097 | +0.14(+0.28%) |
Dec 05, 2014 | 49.04 | 49.47 | 48.92 | 49.12 | 2,308,372 | -0.40(-0.81%) |
Dec 04, 2014 | 49.42 | 49.73 | 49.13 | 49.52 | 2,549,801 | +0.11(+0.22%) |
Dec 03, 2014 | 49.57 | 49.74 | 49.16 | 49.41 | 2,198,262 | -0.18(-0.36%) |
Dec 02, 2014 | 49.20 | 49.83 | 48.95 | 49.59 | 3,358,044 | +0.38(+0.77%) |
Dec 01, 2014 | 49.12 | 49.66 | 48.95 | 49.21 | 3,882,670 | -0.18(-0.37%) |
Nov 28, 2014 | 49.32 | 49.90 | 49.30 | 49.39 | 1,863,282 | +0.01(+0.03%) |
Nov 26, 2014 | 49.55 | 49.38 | 49.38 | 49.38 | 2,337,070 | -0.07(-0.14%) |
Nov 25, 2014 | 49.32 | 49.57 | 49.00 | 49.44 | 3,895,228 | +0.12(+0.25%) |
Nov 24, 2014 | 49.46 | 49.78 | 49.23 | 49.32 | 3,600,590 | -0.14(-0.27%) |
Nov 21, 2014 | 49.45 | 49.76 | 49.04 | 49.46 | 3,815,412 | +0.39(+0.80%) |
Nov 20, 2014 | 48.63 | 49.09 | 48.52 | 49.06 | 2,646,487 | +0.14(+0.29%) |
Nov 19, 2014 | 48.63 | 49.06 | 48.51 | 48.92 | 2,337,117 | +0.18(+0.36%) |
Nov 18, 2014 | 48.67 | 49.02 | 48.48 | 48.75 | 2,484,017 | +0.03(+0.06%) |
Nov 17, 2014 | 48.23 | 48.83 | 48.17 | 48.72 | 2,447,490 | +0.40(+0.82%) |
Nov 14, 2014 | 48.62 | 48.68 | 48.20 | 48.32 | 4,277,942 | -0.47(-0.95%) |
Nov 13, 2014 | 49.14 | 49.38 | 48.66 | 48.79 | 3,849,884 | -0.30(-0.62%) |
Nov 12, 2014 | 48.85 | 49.50 | 48.65 | 49.09 | 4,203,385 | -0.81(-1.62%) |
Nov 11, 2014 | 50.08 | 50.23 | 49.67 | 49.90 | 3,661,538 | -0.30(-0.61%) |
Nov 10, 2014 | 49.89 | 50.29 | 49.56 | 50.21 | 3,106,516 | +0.32(+0.64%) |
Nov 07, 2014 | 49.57 | 49.91 | 49.41 | 49.89 | 3,019,220 | +0.55(+1.11%) |
Nov 06, 2014 | 50.08 | 50.12 | 48.99 | 49.34 | 5,753,676 | -0.74(-1.48%) |
Nov 05, 2014 | 48.68 | 50.36 | 48.55 | 50.08 | 7,145,904 | +1.59(+3.29%) |
Nov 04, 2014 | 49.02 | 49.17 | 48.22 | 48.49 | 2,909,605 | -0.50(-1.02%) |