Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 52.28 | 52.36 | 51.80 | 51.83 | 2,150,825 | -1.11(-2.09%) |
Jan 29, 2015 | 52.92 | 52.96 | 52.48 | 52.94 | 1,148,174 | +0.12(+0.22%) |
Jan 28, 2015 | 53.31 | 53.42 | 52.74 | 52.82 | 963,005 | -0.39(-0.72%) |
Jan 27, 2015 | 53.19 | 53.35 | 53.02 | 53.20 | 1,518,630 | -0.38(-0.70%) |
Jan 26, 2015 | 53.48 | 53.65 | 53.29 | 53.58 | 1,415,992 | +0.14(+0.27%) |
Jan 23, 2015 | 53.47 | 53.61 | 53.42 | 53.44 | 1,040,287 | -0.06(-0.11%) |
Jan 22, 2015 | 52.98 | 53.60 | 52.71 | 53.50 | 4,112,272 | +0.69(+1.32%) |
Jan 21, 2015 | 52.39 | 52.80 | 52.26 | 52.80 | 3,097,394 | +0.93(+1.79%) |
Jan 20, 2015 | 51.76 | 51.94 | 51.72 | 51.87 | 1,444,747 | -0.18(-0.34%) |
Jan 16, 2015 | 51.50 | 52.07 | 51.47 | 52.05 | 1,403,202 | +0.18(+0.34%) |
Jan 15, 2015 | 52.12 | 52.28 | 51.86 | 51.87 | 2,638,362 | +0.44(+0.86%) |
Jan 14, 2015 | 51.37 | 51.48 | 51.04 | 51.43 | 2,194,235 | -0.26(-0.50%) |
Jan 13, 2015 | 51.87 | 52.11 | 51.36 | 51.69 | 924,921 | +0.47(+0.92%) |
Jan 12, 2015 | 51.40 | 51.56 | 51.16 | 51.22 | 817,454 | -0.15(-0.29%) |
Jan 09, 2015 | 51.48 | 51.58 | 51.21 | 51.37 | 3,076,538 | -0.03(-0.06%) |
Jan 08, 2015 | 51.04 | 51.51 | 51.00 | 51.40 | 2,452,162 | +0.87(+1.72%) |
Jan 07, 2015 | 50.23 | 50.54 | 50.20 | 50.53 | 1,000,758 | +0.87(+1.75%) |
Jan 06, 2015 | 49.90 | 50.10 | 49.43 | 49.66 | 867,092 | -0.52(-1.03%) |
Jan 05, 2015 | 50.74 | 50.74 | 50.13 | 50.18 | 733,433 | -0.58(-1.14%) |
Jan 02, 2015 | 51.21 | 51.21 | 50.64 | 50.76 | 608,599 | -0.25(-0.49%) |
Dec 31, 2014 | 51.21 | 51.01 | 51.01 | 51.01 | 711,650 | +0.22(+0.43%) |
Dec 30, 2014 | 50.82 | 50.89 | 50.71 | 50.79 | 1,217,880 | -0.23(-0.46%) |
Dec 29, 2014 | 51.09 | 51.20 | 50.99 | 51.03 | 437,795 | -0.06(-0.11%) |
Dec 26, 2014 | 51.04 | 51.30 | 51.04 | 51.09 | 310,153 | +0.54(+1.08%) |
Dec 24, 2014 | 50.48 | 50.54 | 50.54 | 50.54 | 423,669 | +0.09(+0.18%) |
Dec 23, 2014 | 50.68 | 50.71 | 50.39 | 50.45 | 1,237,469 | -0.52(-1.02%) |
Dec 22, 2014 | 50.62 | 51.02 | 50.62 | 50.97 | 825,301 | +0.62(+1.23%) |
Dec 19, 2014 | 50.16 | 50.51 | 50.07 | 50.35 | 658,434 | +0.26(+0.52%) |
Dec 18, 2014 | 50.00 | 50.15 | 49.78 | 50.09 | 1,509,726 | +0.41(+0.83%) |
Dec 17, 2014 | 49.05 | 50.09 | 48.85 | 49.68 | 3,900,362 | +0.56(+1.13%) |
Dec 16, 2014 | 49.00 | 49.75 | 48.88 | 49.12 | 2,398,279 | -0.24(-0.49%) |
Dec 15, 2014 | 49.80 | 49.98 | 49.17 | 49.36 | 721,510 | -0.34(-0.68%) |
Dec 12, 2014 | 50.04 | 50.27 | 49.69 | 49.70 | 599,909 | -0.73(-1.45%) |
Dec 11, 2014 | 50.34 | 50.67 | 50.24 | 50.43 | 1,608,870 | +0.07(+0.15%) |
Dec 10, 2014 | 50.97 | 50.97 | 50.32 | 50.36 | 1,021,952 | -0.57(-1.12%) |
Dec 09, 2014 | 50.96 | 50.98 | 50.72 | 50.93 | 2,479,350 | -0.59(-1.14%) |
Dec 08, 2014 | 51.68 | 51.76 | 51.45 | 51.52 | 999,106 | -0.51(-0.99%) |
Dec 05, 2014 | 51.96 | 52.06 | 51.78 | 52.03 | 1,296,574 | +0.07(+0.14%) |
Dec 04, 2014 | 51.98 | 52.09 | 51.86 | 51.96 | 460,745 | +0.32(+0.61%) |
Dec 03, 2014 | 51.56 | 51.69 | 51.48 | 51.64 | 1,749,820 | +0.02(+0.05%) |
Dec 02, 2014 | 51.53 | 51.65 | 51.48 | 51.62 | 2,701,566 | +0.32(+0.63%) |
Dec 01, 2014 | 51.49 | 51.49 | 51.17 | 51.29 | 782,221 | -0.84(-1.61%) |
Nov 28, 2014 | 52.26 | 52.29 | 52.06 | 52.13 | 1,360,190 | -0.46(-0.88%) |
Nov 26, 2014 | 52.32 | 52.60 | 52.60 | 52.60 | 1,045,440 | +0.72(+1.39%) |
Nov 25, 2014 | 52.11 | 52.21 | 51.84 | 51.87 | 1,911,574 | -0.17(-0.32%) |
Nov 24, 2014 | 51.85 | 52.12 | 51.82 | 52.04 | 636,809 | -0.14(-0.27%) |
Nov 21, 2014 | 52.23 | 52.26 | 51.99 | 52.18 | 684,950 | +1.04(+2.04%) |
Nov 20, 2014 | 51.07 | 51.23 | 51.05 | 51.14 | 280,707 | -0.12(-0.23%) |
Nov 19, 2014 | 51.21 | 51.38 | 51.03 | 51.25 | 315,633 | -0.22(-0.43%) |
Nov 18, 2014 | 51.31 | 51.53 | 51.30 | 51.48 | 320,191 | -0.06(-0.11%) |
Nov 17, 2014 | 51.58 | 51.58 | 51.42 | 51.53 | 1,507,909 | -0.51(-0.97%) |
Nov 14, 2014 | 51.82 | 52.12 | 51.78 | 52.04 | 2,788,298 | +0.29(+0.56%) |
Nov 13, 2014 | 51.84 | 51.88 | 51.62 | 51.75 | 381,951 | +0.17(+0.32%) |
Nov 12, 2014 | 51.60 | 51.78 | 51.55 | 51.58 | 377,680 | -0.08(-0.16%) |
Nov 11, 2014 | 51.57 | 51.79 | 51.53 | 51.67 | 1,699,334 | -0.01(-0.02%) |
Nov 10, 2014 | 52.00 | 52.00 | 51.65 | 51.68 | 649,781 | +0.22(+0.43%) |
Nov 07, 2014 | 51.29 | 51.48 | 51.19 | 51.45 | 1,211,620 | +0.13(+0.26%) |
Nov 06, 2014 | 51.45 | 51.54 | 51.27 | 51.32 | 1,888,570 | -0.18(-0.35%) |
Nov 05, 2014 | 51.53 | 51.53 | 51.24 | 51.50 | 421,841 | -0.33(-0.64%) |
Nov 04, 2014 | 51.81 | 51.85 | 51.53 | 51.83 | 445,347 | +0.02(+0.03%) |