Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 55.72 | 56.87 | 55.58 | 56.09 | 4,008,448 | -0.33(-0.59%) |
Jan 29, 2015 | 56.28 | 56.86 | 55.55 | 56.43 | 3,304,379 | -0.03(-0.05%) |
Jan 28, 2015 | 57.69 | 57.71 | 56.43 | 56.45 | 3,974,569 | -1.95(-3.34%) |
Jan 27, 2015 | 58.45 | 58.86 | 57.82 | 58.41 | 1,885,964 | -0.68(-1.15%) |
Jan 26, 2015 | 60.72 | 60.72 | 57.94 | 59.08 | 1,603,836 | +0.53(+0.91%) |
Jan 23, 2015 | 59.31 | 59.63 | 58.51 | 58.55 | 1,810,382 | -0.71(-1.19%) |
Jan 22, 2015 | 58.29 | 59.57 | 57.72 | 59.25 | 3,085,951 | +1.39(+2.40%) |
Jan 21, 2015 | 57.64 | 58.55 | 57.02 | 57.87 | 2,847,590 | -0.11(-0.18%) |
Jan 20, 2015 | 58.38 | 58.60 | 57.47 | 57.97 | 2,033,042 | -0.10(-0.17%) |
Jan 16, 2015 | 57.15 | 58.09 | 56.43 | 58.07 | 2,908,419 | +0.33(+0.58%) |
Jan 15, 2015 | 58.26 | 58.56 | 57.53 | 57.74 | 1,756,852 | -0.52(-0.90%) |
Jan 14, 2015 | 58.67 | 58.88 | 57.63 | 58.26 | 2,199,187 | -0.92(-1.56%) |
Jan 13, 2015 | 59.82 | 60.45 | 58.78 | 59.18 | 2,261,456 | +0.09(+0.16%) |
Jan 12, 2015 | 59.95 | 59.95 | 58.66 | 59.09 | 1,361,863 | -0.67(-1.11%) |
Jan 09, 2015 | 60.26 | 60.42 | 59.29 | 59.76 | 1,341,700 | -0.46(-0.76%) |
Jan 08, 2015 | 59.95 | 60.31 | 59.72 | 60.22 | 1,713,566 | +0.71(+1.19%) |
Jan 07, 2015 | 58.76 | 59.58 | 58.56 | 59.51 | 1,778,311 | +0.86(+1.47%) |
Jan 06, 2015 | 60.13 | 60.34 | 58.23 | 58.65 | 2,824,697 | -1.05(-1.77%) |
Jan 05, 2015 | 60.60 | 60.85 | 59.49 | 59.70 | 1,647,841 | -1.40(-2.30%) |
Jan 02, 2015 | 61.71 | 62.15 | 60.64 | 61.11 | 1,403,293 | -0.07(-0.12%) |
Dec 31, 2014 | 62.09 | 61.18 | 61.18 | 61.18 | 1,371,433 | -0.75(-1.21%) |
Dec 30, 2014 | 62.05 | 62.05 | 61.51 | 61.93 | 905,699 | -0.25(-0.40%) |
Dec 29, 2014 | 61.85 | 62.62 | 61.78 | 62.18 | 875,768 | +0.05(+0.08%) |
Dec 26, 2014 | 62.60 | 62.65 | 62.10 | 62.13 | 787,984 | -0.11(-0.17%) |
Dec 24, 2014 | 62.40 | 62.23 | 62.23 | 62.23 | 585,932 | -0.18(-0.29%) |
Dec 23, 2014 | 62.45 | 63.08 | 62.15 | 62.41 | 1,549,687 | +0.26(+0.42%) |
Dec 22, 2014 | 62.02 | 62.31 | 61.66 | 62.15 | 1,389,769 | +0.36(+0.58%) |
Dec 19, 2014 | 61.82 | 62.20 | 61.59 | 61.79 | 3,350,445 | +0.24(+0.38%) |
Dec 18, 2014 | 60.74 | 61.56 | 60.34 | 61.56 | 2,772,673 | +1.70(+2.85%) |
Dec 17, 2014 | 58.54 | 59.98 | 58.23 | 59.85 | 2,409,739 | +1.71(+2.94%) |
Dec 16, 2014 | 58.38 | 59.29 | 58.02 | 58.14 | 2,784,866 | -0.58(-0.99%) |
Dec 15, 2014 | 57.90 | 59.97 | 57.90 | 58.73 | 2,574,590 | +0.30(+0.51%) |
Dec 12, 2014 | 59.50 | 59.50 | 58.41 | 58.43 | 2,852,096 | -1.26(-2.11%) |
Dec 11, 2014 | 59.89 | 60.36 | 59.60 | 59.69 | 2,569,360 | +0.18(+0.30%) |
Dec 10, 2014 | 59.93 | 60.13 | 59.40 | 59.51 | 1,834,870 | -0.55(-0.92%) |
Dec 09, 2014 | 59.29 | 60.08 | 59.14 | 60.06 | 983,522 | -0.05(-0.08%) |
Dec 08, 2014 | 59.77 | 60.57 | 59.51 | 60.11 | 1,269,700 | +0.22(+0.37%) |
Dec 05, 2014 | 59.48 | 60.16 | 59.48 | 59.89 | 1,559,152 | +0.60(+1.00%) |
Dec 04, 2014 | 59.25 | 59.43 | 58.92 | 59.29 | 1,067,391 | -0.06(-0.11%) |
Dec 03, 2014 | 58.95 | 59.46 | 58.87 | 59.36 | 1,336,264 | +0.35(+0.59%) |
Dec 02, 2014 | 58.68 | 59.13 | 57.10 | 59.01 | 1,213,426 | +0.45(+0.77%) |
Dec 01, 2014 | 58.85 | 59.35 | 58.25 | 58.56 | 1,062,482 | -0.61(-1.03%) |
Nov 28, 2014 | 59.39 | 59.54 | 59.02 | 59.16 | 569,647 | +0.26(+0.43%) |
Nov 26, 2014 | 59.04 | 58.91 | 58.91 | 58.91 | 1,117,921 | -0.10(-0.17%) |
Nov 25, 2014 | 58.99 | 59.54 | 58.87 | 59.01 | 1,244,502 | -0.02(-0.04%) |
Nov 24, 2014 | 59.01 | 59.09 | 58.71 | 59.03 | 1,066,972 | +0.30(+0.52%) |
Nov 21, 2014 | 58.83 | 58.95 | 58.46 | 58.73 | 1,632,336 | +0.58(+1.00%) |
Nov 20, 2014 | 57.78 | 58.35 | 57.66 | 58.14 | 1,007,758 | +0.01(+0.01%) |
Nov 19, 2014 | 58.18 | 58.29 | 57.64 | 58.14 | 1,086,067 | +0.00(+0.00%) |
Nov 18, 2014 | 58.02 | 58.44 | 58.02 | 58.14 | 1,305,542 | +0.12(+0.21%) |
Nov 17, 2014 | 58.14 | 58.21 | 57.80 | 58.01 | 1,305,021 | -0.20(-0.34%) |
Nov 14, 2014 | 58.65 | 58.70 | 58.07 | 58.21 | 1,057,919 | -0.39(-0.67%) |
Nov 13, 2014 | 58.70 | 58.86 | 58.19 | 58.60 | 1,388,228 | -0.03(-0.05%) |
Nov 12, 2014 | 58.80 | 58.91 | 58.39 | 58.63 | 2,202,596 | -0.33(-0.55%) |
Nov 11, 2014 | 58.76 | 59.01 | 58.57 | 58.95 | 1,297,366 | +0.12(+0.20%) |
Nov 10, 2014 | 59.11 | 59.29 | 58.48 | 58.83 | 2,172,846 | -0.16(-0.28%) |
Nov 07, 2014 | 58.21 | 59.17 | 58.02 | 58.99 | 2,381,238 | +0.55(+0.95%) |
Nov 06, 2014 | 57.87 | 58.50 | 57.84 | 58.44 | 6,018,655 | -0.46(-0.78%) |
Nov 05, 2014 | 58.66 | 59.07 | 58.43 | 58.90 | 1,967,793 | +0.14(+0.24%) |
Nov 04, 2014 | 58.12 | 58.83 | 58.00 | 58.76 | 1,776,577 | +0.51(+0.88%) |