Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 56.20 | 56.20 | 55.67 | 55.67 | 4,890 | -0.85(-1.50%) |
Jan 29, 2015 | 55.96 | 56.52 | 55.93 | 56.52 | 4,505 | +1.32(+2.39%) |
Jan 28, 2015 | 55.89 | 56.42 | 54.84 | 55.20 | 4,980 | -0.43(-0.77%) |
Jan 27, 2015 | 55.47 | 55.92 | 55.44 | 55.63 | 3,664 | -0.34(-0.61%) |
Jan 26, 2015 | 55.65 | 56.04 | 55.46 | 55.97 | 4,540 | +0.32(+0.58%) |
Jan 23, 2015 | 54.75 | 55.91 | 54.75 | 55.65 | 4,892 | +0.34(+0.61%) |
Jan 22, 2015 | 55.76 | 55.76 | 55.05 | 55.31 | 5,134 | -2.13(-3.72%) |
Jan 21, 2015 | 57.12 | 57.65 | 57.10 | 57.45 | 4,113 | +0.34(+0.60%) |
Jan 20, 2015 | 57.47 | 57.47 | 56.90 | 57.10 | 4,380 | +0.28(+0.49%) |
Jan 16, 2015 | 56.82 | 56.82 | 56.82 | 0 | +0.87(+1.55%) | |
Jan 15, 2015 | 56.29 | 56.40 | 55.91 | 55.95 | 8,538 | +0.69(+1.25%) |
Jan 14, 2015 | 55.11 | 55.42 | 54.89 | 55.26 | 11,754 | +0.23(+0.42%) |
Jan 13, 2015 | 55.03 | 0 | -0.18(-0.33%) | |||
Jan 12, 2015 | 54.76 | 55.41 | 54.76 | 55.21 | 3,398 | +0.98(+1.81%) |
Jan 09, 2015 | 54.72 | 54.74 | 54.03 | 54.23 | 5,119 | -0.62(-1.13%) |
Jan 08, 2015 | 54.00 | 55.22 | 54.00 | 54.85 | 8,943 | +1.38(+2.58%) |
Jan 07, 2015 | 53.15 | 53.78 | 53.11 | 53.47 | 9,071 | +0.52(+0.98%) |
Jan 06, 2015 | 52.74 | 52.96 | 52.60 | 52.95 | 2,833 | -0.56(-1.05%) |
Jan 05, 2015 | 53.48 | 53.70 | 53.41 | 53.51 | 2,797 | -1.27(-2.32%) |
Jan 02, 2015 | 54.82 | 54.82 | 54.47 | 54.78 | 1,910 | -0.85(-1.54%) |
Dec 31, 2014 | 55.63 | 55.63 | 55.63 | 0 | +0.55(+1.01%) | |
Dec 30, 2014 | 55.19 | 55.27 | 55.08 | 55.08 | 1,877 | -0.82(-1.47%) |
Dec 29, 2014 | 55.93 | 56.13 | 55.75 | 55.90 | 2,574 | -0.28(-0.50%) |
Dec 26, 2014 | 55.76 | 56.18 | 55.76 | 56.18 | 5,513 | +0.44(+0.79%) |
Dec 24, 2014 | 55.74 | 55.74 | 55.74 | 0 | -0.39(-0.69%) | |
Dec 23, 2014 | 55.91 | 56.16 | 55.91 | 56.13 | 2,366 | +0.23(+0.41%) |
Dec 22, 2014 | 55.57 | 55.93 | 55.56 | 55.90 | 3,589 | +0.25(+0.45%) |
Dec 19, 2014 | 55.17 | 55.97 | 55.17 | 55.65 | 5,913 | -0.16(-0.29%) |
Dec 18, 2014 | 55.52 | 55.81 | 55.51 | 55.81 | 3,358 | +1.54(+2.84%) |
Dec 17, 2014 | 53.50 | 54.76 | 53.50 | 54.27 | 7,085 | +0.43(+0.80%) |
Dec 16, 2014 | 54.24 | 53.84 | 35,330 | +1.62(+3.10%) | ||
Dec 15, 2014 | 53.27 | 53.27 | 52.09 | 52.22 | 2,543 | -1.75(-3.24%) |
Dec 12, 2014 | 54.10 | 54.10 | 53.86 | 53.97 | 2,470 | -1.22(-2.21%) |
Dec 11, 2014 | 55.41 | 55.41 | 55.04 | 55.19 | 2,873 | -0.27(-0.49%) |
Dec 10, 2014 | 55.74 | 55.74 | 55.27 | 55.46 | 3,179 | -0.38(-0.68%) |
Dec 09, 2014 | 55.89 | 55.92 | 55.34 | 55.84 | 6,736 | -0.99(-1.74%) |
Dec 08, 2014 | 56.99 | 57.21 | 56.83 | 56.83 | 2,063 | +0.02(+0.04%) |
Dec 05, 2014 | 57.06 | 57.06 | 56.62 | 56.80 | 1,552 | +0.19(+0.33%) |
Dec 04, 2014 | 56.13 | 56.75 | 56.13 | 56.62 | 3,409 | +0.95(+1.70%) |
Dec 03, 2014 | 55.61 | 55.67 | 55.61 | 55.67 | 2,078 | +0.03(+0.06%) |
Dec 02, 2014 | 55.48 | 55.64 | 55.48 | 55.64 | 1,239 | -0.58(-1.03%) |
Dec 01, 2014 | 56.02 | 56.44 | 56.02 | 56.22 | 2,104 | +0.10(+0.18%) |
Nov 28, 2014 | 56.04 | 56.12 | 56.02 | 56.12 | 2,506 | +1.41(+2.58%) |
Nov 26, 2014 | 54.71 | 54.71 | 54.71 | 0 | -0.77(-1.39%) | |
Nov 25, 2014 | 55.45 | 55.48 | 55.34 | 55.48 | 4,959 | +0.14(+0.26%) |
Nov 24, 2014 | 55.13 | 55.34 | 55.11 | 55.34 | 3,248 | +0.76(+1.38%) |
Nov 21, 2014 | 54.83 | 54.83 | 54.35 | 54.58 | 2,928 | -0.04(-0.07%) |
Nov 20, 2014 | 54.41 | 54.74 | 54.41 | 54.62 | 5,868 | -0.45(-0.81%) |
Nov 19, 2014 | 54.78 | 55.06 | 54.78 | 55.06 | 2,453 | +0.17(+0.31%) |
Nov 18, 2014 | 54.43 | 54.89 | 54.43 | 54.89 | 4,516 | +0.80(+1.48%) |
Nov 17, 2014 | 53.67 | 54.09 | 53.67 | 54.09 | 1,967 | +0.35(+0.65%) |
Nov 14, 2014 | 53.71 | 54.07 | 53.65 | 53.74 | 4,350 | -0.43(-0.79%) |
Nov 13, 2014 | 54.33 | 54.33 | 54.02 | 54.17 | 2,147 | -0.18(-0.34%) |
Nov 12, 2014 | 54.37 | 54.48 | 54.22 | 54.35 | 3,132 | -0.75(-1.35%) |
Nov 11, 2014 | 55.01 | 55.10 | 55.01 | 55.10 | 1,697 | +0.73(+1.34%) |
Nov 10, 2014 | 53.85 | 54.38 | 53.85 | 54.37 | 2,634 | +0.76(+1.42%) |
Nov 07, 2014 | 53.70 | 53.70 | 53.30 | 53.61 | 4,462 | -0.84(-1.55%) |
Nov 06, 2014 | 54.66 | 54.68 | 54.17 | 54.45 | 7,993 | -0.34(-0.62%) |
Nov 05, 2014 | 54.74 | 54.88 | 54.51 | 54.79 | 4,675 | +0.56(+1.03%) |
Nov 04, 2014 | 54.69 | 54.69 | 54.12 | 54.23 | 7,755 | -0.34(-0.62%) |