Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 53.58 | 53.60 | 52.22 | 52.27 | 4,324,668 | -1.53(-2.84%) |
Jan 29, 2015 | 52.99 | 53.88 | 52.58 | 53.80 | 2,776,468 | +0.88(+1.66%) |
Jan 28, 2015 | 53.70 | 54.31 | 52.82 | 52.92 | 3,075,274 | -0.77(-1.43%) |
Jan 27, 2015 | 53.52 | 53.97 | 53.20 | 53.69 | 2,241,342 | +0.03(+0.06%) |
Jan 26, 2015 | 53.54 | 53.76 | 53.01 | 53.65 | 2,380,409 | -0.11(-0.20%) |
Jan 23, 2015 | 53.67 | 54.07 | 53.31 | 53.76 | 2,219,507 | +0.25(+0.47%) |
Jan 22, 2015 | 54.00 | 54.18 | 53.10 | 53.51 | 4,492,308 | -0.37(-0.69%) |
Jan 21, 2015 | 53.02 | 53.99 | 52.66 | 53.88 | 3,629,357 | +0.61(+1.15%) |
Jan 20, 2015 | 53.02 | 53.29 | 52.55 | 53.27 | 2,813,456 | +0.41(+0.78%) |
Jan 16, 2015 | 52.49 | 52.89 | 52.23 | 52.86 | 3,765,183 | +0.40(+0.76%) |
Jan 15, 2015 | 51.97 | 52.60 | 51.68 | 52.46 | 3,912,306 | +0.49(+0.94%) |
Jan 14, 2015 | 51.85 | 52.31 | 51.21 | 51.97 | 5,366,240 | +0.01(+0.01%) |
Jan 13, 2015 | 52.50 | 52.83 | 51.57 | 51.96 | 3,452,713 | -0.04(-0.08%) |
Jan 12, 2015 | 52.18 | 52.27 | 51.48 | 52.00 | 3,203,991 | +0.00(+0.00%) |
Jan 09, 2015 | 52.72 | 52.81 | 51.81 | 52.00 | 2,670,147 | -0.59(-1.12%) |
Jan 08, 2015 | 52.38 | 52.84 | 52.26 | 52.59 | 3,190,547 | +0.61(+1.18%) |
Jan 07, 2015 | 51.91 | 52.35 | 51.47 | 51.98 | 4,278,282 | +0.21(+0.41%) |
Jan 06, 2015 | 52.20 | 52.98 | 51.68 | 51.77 | 4,839,954 | -0.27(-0.51%) |
Jan 05, 2015 | 52.53 | 52.75 | 51.87 | 52.04 | 4,088,480 | -0.64(-1.21%) |
Jan 02, 2015 | 52.52 | 52.75 | 52.02 | 52.67 | 3,253,962 | +0.40(+0.77%) |
Dec 31, 2014 | 53.27 | 52.27 | 52.27 | 52.27 | 3,061,080 | -0.95(-1.79%) |
Dec 30, 2014 | 54.35 | 54.47 | 53.04 | 53.23 | 2,927,816 | -1.31(-2.41%) |
Dec 29, 2014 | 53.86 | 54.99 | 53.86 | 54.54 | 4,068,864 | +0.65(+1.20%) |
Dec 26, 2014 | 53.35 | 54.28 | 53.19 | 53.89 | 5,188,324 | +0.61(+1.15%) |
Dec 24, 2014 | 52.21 | 53.28 | 53.28 | 53.28 | 2,081,176 | +1.01(+1.92%) |
Dec 23, 2014 | 52.23 | 52.69 | 51.80 | 52.27 | 2,831,068 | +0.27(+0.51%) |
Dec 22, 2014 | 51.68 | 52.32 | 51.51 | 52.01 | 4,050,740 | +0.75(+1.47%) |
Dec 19, 2014 | 51.19 | 51.63 | 50.60 | 51.25 | 6,415,068 | +0.05(+0.09%) |
Dec 18, 2014 | 50.47 | 51.21 | 50.15 | 51.21 | 4,049,278 | +0.92(+1.84%) |
Dec 17, 2014 | 49.19 | 50.36 | 49.06 | 50.28 | 3,890,267 | +1.48(+3.04%) |
Dec 16, 2014 | 48.95 | 49.83 | 48.49 | 48.80 | 3,127,814 | -0.13(-0.26%) |
Dec 15, 2014 | 49.66 | 49.66 | 48.56 | 48.93 | 3,474,853 | -0.50(-1.02%) |
Dec 12, 2014 | 49.78 | 50.22 | 49.41 | 49.43 | 5,590,362 | -0.44(-0.89%) |
Dec 11, 2014 | 49.33 | 50.27 | 49.16 | 49.87 | 5,500,533 | +1.01(+2.07%) |
Dec 10, 2014 | 49.98 | 50.62 | 48.81 | 48.86 | 12,369,341 | -0.43(-0.87%) |
Dec 09, 2014 | 49.11 | 49.49 | 49.02 | 49.29 | 3,084,583 | +0.11(+0.22%) |
Dec 08, 2014 | 49.15 | 49.63 | 48.94 | 49.18 | 2,433,697 | +0.14(+0.28%) |
Dec 05, 2014 | 48.96 | 49.40 | 48.85 | 49.04 | 2,311,791 | -0.40(-0.81%) |
Dec 04, 2014 | 49.34 | 49.66 | 49.06 | 49.45 | 2,553,578 | +0.11(+0.22%) |
Dec 03, 2014 | 49.50 | 49.67 | 49.09 | 49.34 | 2,201,518 | -0.18(-0.36%) |
Dec 02, 2014 | 49.13 | 49.76 | 48.87 | 49.51 | 3,363,018 | +0.38(+0.77%) |
Dec 01, 2014 | 49.05 | 49.59 | 48.87 | 49.13 | 3,888,421 | -0.18(-0.37%) |
Nov 28, 2014 | 49.25 | 49.83 | 49.23 | 49.32 | 1,866,042 | +0.01(+0.03%) |
Nov 26, 2014 | 49.47 | 49.30 | 49.30 | 49.30 | 2,340,532 | -0.07(-0.14%) |
Nov 25, 2014 | 49.25 | 49.50 | 48.93 | 49.37 | 3,900,997 | +0.12(+0.25%) |
Nov 24, 2014 | 49.38 | 49.71 | 49.16 | 49.25 | 3,605,923 | -0.13(-0.27%) |
Nov 21, 2014 | 49.38 | 49.68 | 48.97 | 49.38 | 3,821,063 | +0.39(+0.80%) |
Nov 20, 2014 | 48.55 | 49.02 | 48.45 | 48.99 | 2,650,407 | +0.14(+0.29%) |
Nov 19, 2014 | 48.56 | 48.99 | 48.44 | 48.85 | 2,340,578 | +0.18(+0.36%) |
Nov 18, 2014 | 48.59 | 48.95 | 48.41 | 48.68 | 2,487,696 | +0.03(+0.06%) |
Nov 17, 2014 | 48.16 | 48.76 | 48.10 | 48.65 | 2,451,115 | +0.40(+0.82%) |
Nov 14, 2014 | 48.55 | 48.61 | 48.13 | 48.25 | 4,284,278 | -0.47(-0.95%) |
Nov 13, 2014 | 49.07 | 49.30 | 48.58 | 48.72 | 3,855,586 | -0.30(-0.62%) |
Nov 12, 2014 | 48.78 | 49.42 | 48.57 | 49.02 | 4,209,611 | -0.81(-1.62%) |
Nov 11, 2014 | 50.00 | 50.15 | 49.60 | 49.83 | 3,666,961 | -0.30(-0.61%) |
Nov 10, 2014 | 49.81 | 50.22 | 49.49 | 50.13 | 3,111,117 | +0.32(+0.64%) |
Nov 07, 2014 | 49.50 | 49.83 | 49.34 | 49.81 | 3,023,692 | +0.55(+1.11%) |
Nov 06, 2014 | 50.01 | 50.05 | 48.92 | 49.27 | 5,762,197 | -0.74(-1.48%) |
Nov 05, 2014 | 48.61 | 50.29 | 48.48 | 50.01 | 7,156,487 | +1.59(+3.29%) |
Nov 04, 2014 | 48.95 | 49.09 | 48.15 | 48.42 | 2,913,915 | -0.50(-1.02%) |