Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 54.45 | 55.21 | 54.19 | 54.48 | 1,317,478 | -0.21(-0.38%) |
Jan 29, 2015 | 54.27 | 54.82 | 53.78 | 54.69 | 815,364 | +0.39(+0.72%) |
Jan 28, 2015 | 55.35 | 55.59 | 54.27 | 54.30 | 1,048,705 | -0.55(-1.00%) |
Jan 27, 2015 | 55.06 | 55.61 | 54.54 | 54.85 | 1,148,744 | -0.96(-1.72%) |
Jan 26, 2015 | 55.68 | 56.58 | 54.13 | 55.81 | 2,157,954 | -1.00(-1.76%) |
Jan 23, 2015 | 56.04 | 57.91 | 56.03 | 56.81 | 944,215 | +0.61(+1.09%) |
Jan 22, 2015 | 55.24 | 56.42 | 54.95 | 56.20 | 1,516,683 | -0.17(-0.30%) |
Jan 21, 2015 | 55.89 | 56.64 | 55.68 | 56.37 | 853,970 | +0.21(+0.37%) |
Jan 20, 2015 | 56.76 | 56.97 | 55.62 | 56.16 | 861,193 | -0.50(-0.88%) |
Jan 16, 2015 | 55.67 | 56.77 | 55.58 | 56.66 | 802,555 | +1.09(+1.96%) |
Jan 15, 2015 | 56.55 | 56.77 | 55.55 | 55.57 | 470,254 | -0.70(-1.24%) |
Jan 14, 2015 | 56.10 | 56.72 | 55.79 | 56.27 | 527,239 | -0.55(-0.96%) |
Jan 13, 2015 | 57.29 | 57.88 | 56.32 | 56.81 | 631,840 | +0.04(+0.07%) |
Jan 12, 2015 | 57.34 | 57.64 | 56.48 | 56.77 | 767,216 | -0.57(-0.99%) |
Jan 09, 2015 | 57.06 | 57.92 | 56.85 | 57.34 | 1,096,982 | +0.46(+0.81%) |
Jan 08, 2015 | 55.89 | 56.96 | 55.63 | 56.88 | 1,283,914 | +1.24(+2.23%) |
Jan 07, 2015 | 55.42 | 55.93 | 55.18 | 55.64 | 552,415 | +0.46(+0.83%) |
Jan 06, 2015 | 56.17 | 56.39 | 54.76 | 55.18 | 1,289,320 | -1.06(-1.88%) |
Jan 05, 2015 | 56.67 | 56.98 | 55.90 | 56.24 | 875,258 | -0.95(-1.66%) |
Jan 02, 2015 | 57.23 | 57.40 | 56.56 | 57.19 | 685,341 | +0.19(+0.33%) |
Dec 31, 2014 | 57.72 | 57.00 | 57.00 | 57.00 | 533,600 | -0.44(-0.77%) |
Dec 30, 2014 | 57.54 | 58.03 | 57.36 | 57.44 | 598,706 | -0.42(-0.73%) |
Dec 29, 2014 | 58.49 | 58.52 | 57.84 | 57.86 | 541,121 | -0.72(-1.23%) |
Dec 26, 2014 | 58.32 | 58.90 | 58.32 | 58.58 | 346,768 | +0.30(+0.51%) |
Dec 24, 2014 | 58.51 | 58.28 | 58.28 | 58.28 | 199,900 | -0.18(-0.31%) |
Dec 23, 2014 | 58.58 | 58.95 | 58.39 | 58.46 | 469,394 | -0.03(-0.05%) |
Dec 22, 2014 | 58.50 | 58.97 | 58.22 | 58.49 | 864,655 | +0.20(+0.34%) |
Dec 19, 2014 | 57.50 | 58.56 | 57.50 | 58.29 | 2,513,162 | +0.99(+1.73%) |
Dec 18, 2014 | 57.00 | 57.37 | 56.66 | 57.30 | 1,550,442 | +1.04(+1.85%) |
Dec 17, 2014 | 55.57 | 56.44 | 55.42 | 56.26 | 925,890 | +0.72(+1.30%) |
Dec 16, 2014 | 56.33 | 56.92 | 55.53 | 55.54 | 1,039,387 | -0.95(-1.68%) |
Dec 15, 2014 | 57.32 | 57.68 | 56.31 | 56.49 | 1,115,508 | -0.49(-0.86%) |
Dec 12, 2014 | 57.13 | 57.65 | 56.68 | 56.98 | 816,490 | -0.51(-0.89%) |
Dec 11, 2014 | 56.96 | 57.93 | 56.81 | 57.49 | 1,185,636 | +0.84(+1.48%) |
Dec 10, 2014 | 57.08 | 57.64 | 56.37 | 56.65 | 999,164 | -0.73(-1.27%) |
Dec 09, 2014 | 56.86 | 57.47 | 56.66 | 57.38 | 1,323,707 | -0.12(-0.21%) |
Dec 08, 2014 | 58.73 | 59.23 | 57.40 | 57.50 | 1,144,397 | -1.32(-2.24%) |
Dec 05, 2014 | 59.14 | 59.54 | 58.63 | 58.82 | 708,769 | -0.22(-0.37%) |
Dec 04, 2014 | 58.59 | 59.30 | 58.32 | 59.04 | 749,874 | +0.39(+0.66%) |
Dec 03, 2014 | 58.46 | 59.31 | 58.30 | 58.65 | 1,036,274 | -0.08(-0.14%) |
Dec 02, 2014 | 58.60 | 59.00 | 58.24 | 58.73 | 1,202,919 | +0.02(+0.03%) |
Dec 01, 2014 | 59.67 | 60.03 | 58.70 | 58.71 | 898,649 | -1.39(-2.31%) |
Nov 28, 2014 | 60.00 | 60.40 | 59.98 | 60.10 | 566,415 | +0.03(+0.05%) |
Nov 26, 2014 | 60.00 | 60.07 | 60.07 | 60.07 | 857,900 | +0.20(+0.33%) |
Nov 25, 2014 | 60.23 | 60.29 | 59.56 | 59.87 | 1,254,262 | -0.37(-0.61%) |
Nov 24, 2014 | 60.19 | 60.41 | 59.92 | 60.24 | 800,794 | +0.34(+0.57%) |
Nov 21, 2014 | 60.35 | 60.35 | 59.81 | 59.90 | 980,830 | +0.17(+0.28%) |
Nov 20, 2014 | 59.24 | 59.98 | 59.06 | 59.73 | 933,952 | +0.35(+0.60%) |
Nov 19, 2014 | 59.99 | 59.99 | 59.20 | 59.38 | 1,107,643 | -1.23(-2.02%) |
Nov 18, 2014 | 60.57 | 61.25 | 60.47 | 60.60 | 1,162,409 | -0.05(-0.09%) |
Nov 17, 2014 | 60.68 | 61.23 | 60.40 | 60.66 | 969,464 | -0.02(-0.03%) |
Nov 14, 2014 | 59.95 | 60.81 | 59.93 | 60.67 | 697,585 | +0.48(+0.81%) |
Nov 13, 2014 | 60.30 | 60.54 | 59.77 | 60.19 | 508,378 | -0.17(-0.28%) |
Nov 12, 2014 | 59.59 | 60.39 | 59.50 | 60.36 | 578,489 | +0.43(+0.72%) |
Nov 11, 2014 | 60.53 | 60.59 | 59.85 | 59.93 | 723,582 | -0.54(-0.89%) |
Nov 10, 2014 | 59.71 | 60.72 | 59.51 | 60.47 | 1,330,476 | +0.67(+1.12%) |
Nov 07, 2014 | 59.77 | 60.03 | 59.26 | 59.80 | 798,353 | -0.01(-0.02%) |
Nov 06, 2014 | 59.36 | 60.25 | 59.14 | 59.81 | 1,395,752 | +0.57(+0.96%) |
Nov 05, 2014 | 59.09 | 59.35 | 58.61 | 59.24 | 732,254 | +0.45(+0.77%) |
Nov 04, 2014 | 58.85 | 59.28 | 58.19 | 58.79 | 1,308,591 | -0.77(-1.29%) |