Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 58.56 | 59.12 | 57.18 | 57.37 | 108,084 | -1.66(-2.80%) |
Jan 29, 2015 | 58.23 | 59.23 | 58.23 | 59.02 | 117,764 | +0.72(+1.23%) |
Jan 28, 2015 | 59.00 | 59.00 | 57.68 | 58.30 | 62,093 | -0.28(-0.47%) |
Jan 27, 2015 | 58.20 | 59.47 | 58.20 | 58.58 | 53,451 | -0.33(-0.55%) |
Jan 26, 2015 | 59.63 | 59.77 | 58.19 | 58.90 | 67,044 | -0.55(-0.93%) |
Jan 23, 2015 | 60.19 | 60.97 | 59.19 | 59.46 | 66,672 | -0.84(-1.39%) |
Jan 22, 2015 | 58.89 | 60.37 | 58.02 | 60.29 | 68,260 | +1.63(+2.77%) |
Jan 21, 2015 | 59.91 | 60.03 | 58.19 | 58.67 | 97,023 | -0.67(-1.13%) |
Jan 20, 2015 | 59.11 | 60.98 | 59.00 | 59.34 | 130,558 | +0.23(+0.38%) |
Jan 16, 2015 | 57.67 | 59.34 | 57.67 | 59.11 | 86,750 | +1.23(+2.13%) |
Jan 15, 2015 | 59.15 | 59.31 | 57.87 | 57.88 | 71,435 | -1.03(-1.76%) |
Jan 14, 2015 | 56.03 | 59.34 | 55.98 | 58.91 | 82,740 | +2.52(+4.47%) |
Jan 13, 2015 | 56.69 | 58.37 | 56.09 | 56.39 | 79,337 | +0.30(+0.53%) |
Jan 12, 2015 | 57.32 | 57.96 | 56.08 | 56.10 | 52,134 | -1.08(-1.90%) |
Jan 09, 2015 | 57.31 | 58.86 | 56.96 | 57.18 | 85,771 | +0.03(+0.05%) |
Jan 08, 2015 | 54.75 | 57.43 | 54.75 | 57.15 | 138,320 | +2.56(+4.69%) |
Jan 07, 2015 | 53.76 | 56.42 | 53.17 | 54.59 | 71,351 | +1.38(+2.59%) |
Jan 06, 2015 | 53.19 | 53.52 | 52.06 | 53.21 | 50,555 | -0.06(-0.11%) |
Jan 05, 2015 | 54.05 | 54.51 | 52.47 | 53.27 | 35,066 | -1.27(-2.33%) |
Jan 02, 2015 | 54.78 | 55.63 | 52.74 | 54.54 | 41,846 | -0.07(-0.13%) |
Dec 31, 2014 | 55.00 | 54.61 | 54.61 | 54.61 | 52,468 | -0.10(-0.18%) |
Dec 30, 2014 | 55.00 | 55.51 | 54.61 | 54.71 | 29,321 | -0.32(-0.57%) |
Dec 29, 2014 | 54.72 | 55.46 | 54.12 | 55.02 | 39,144 | +0.22(+0.40%) |
Dec 26, 2014 | 54.37 | 55.81 | 54.18 | 54.81 | 54,080 | +0.79(+1.46%) |
Dec 24, 2014 | 54.37 | 54.02 | 54.02 | 54.02 | 25,879 | -0.05(-0.09%) |
Dec 23, 2014 | 54.56 | 54.56 | 53.61 | 54.07 | 54,225 | -0.24(-0.44%) |
Dec 22, 2014 | 53.95 | 54.44 | 53.22 | 54.30 | 48,474 | +0.67(+1.25%) |
Dec 19, 2014 | 53.90 | 54.67 | 53.22 | 53.63 | 87,820 | -0.30(-0.55%) |
Dec 18, 2014 | 54.69 | 54.69 | 53.38 | 53.93 | 59,680 | -0.18(-0.33%) |
Dec 17, 2014 | 51.78 | 54.32 | 51.05 | 54.11 | 85,012 | +2.58(+5.01%) |
Dec 16, 2014 | 51.81 | 52.74 | 51.17 | 51.52 | 70,029 | -0.36(-0.70%) |
Dec 15, 2014 | 52.31 | 52.73 | 51.18 | 51.89 | 68,396 | -0.06(-0.11%) |
Dec 12, 2014 | 52.80 | 53.20 | 51.58 | 51.95 | 67,429 | -1.27(-2.39%) |
Dec 11, 2014 | 53.04 | 54.09 | 52.72 | 53.22 | 47,524 | +0.46(+0.88%) |
Dec 10, 2014 | 53.53 | 53.90 | 52.68 | 52.76 | 66,669 | -1.13(-2.10%) |
Dec 09, 2014 | 52.85 | 54.30 | 52.44 | 53.89 | 97,522 | +0.67(+1.26%) |
Dec 08, 2014 | 54.62 | 54.69 | 52.99 | 53.22 | 84,268 | -1.40(-2.56%) |
Dec 05, 2014 | 54.22 | 54.67 | 54.00 | 54.62 | 63,120 | +0.36(+0.67%) |
Dec 04, 2014 | 54.24 | 54.54 | 53.94 | 54.25 | 52,868 | -0.20(-0.36%) |
Dec 03, 2014 | 54.17 | 54.63 | 54.11 | 54.45 | 51,056 | +0.20(+0.36%) |
Dec 02, 2014 | 54.05 | 54.38 | 53.89 | 54.25 | 51,277 | +0.47(+0.88%) |
Dec 01, 2014 | 53.76 | 54.50 | 53.59 | 53.78 | 62,013 | -0.26(-0.47%) |
Nov 28, 2014 | 53.78 | 54.69 | 53.61 | 54.04 | 30,098 | -0.02(-0.04%) |
Nov 26, 2014 | 54.06 | 54.06 | 54.06 | 54.06 | 51,758 | +0.18(+0.33%) |
Nov 25, 2014 | 54.16 | 54.66 | 53.84 | 53.88 | 30,918 | -0.31(-0.56%) |
Nov 24, 2014 | 54.08 | 54.67 | 54.03 | 54.18 | 59,684 | +0.33(+0.60%) |
Nov 21, 2014 | 54.42 | 54.61 | 53.56 | 53.86 | 65,660 | +0.22(+0.40%) |
Nov 20, 2014 | 54.19 | 54.19 | 53.13 | 53.64 | 47,771 | -0.93(-1.70%) |
Nov 19, 2014 | 54.52 | 55.43 | 53.76 | 54.57 | 53,550 | -0.77(-1.39%) |
Nov 18, 2014 | 54.39 | 55.78 | 54.35 | 55.34 | 81,509 | +1.10(+2.03%) |
Nov 17, 2014 | 55.71 | 56.51 | 54.13 | 54.23 | 94,352 | -1.38(-2.48%) |
Nov 14, 2014 | 54.57 | 55.99 | 54.34 | 55.61 | 70,710 | +0.92(+1.68%) |
Nov 13, 2014 | 54.79 | 55.39 | 54.25 | 54.70 | 91,772 | +0.11(+0.20%) |
Nov 12, 2014 | 53.65 | 54.77 | 53.32 | 54.59 | 75,764 | +0.88(+1.63%) |
Nov 11, 2014 | 53.53 | 53.80 | 52.76 | 53.71 | 67,150 | +0.28(+0.52%) |
Nov 10, 2014 | 51.44 | 53.82 | 51.44 | 53.44 | 120,016 | +2.01(+3.91%) |
Nov 07, 2014 | 49.30 | 54.09 | 49.30 | 51.43 | 228,938 | +2.76(+5.66%) |
Nov 06, 2014 | 48.73 | 49.50 | 48.45 | 48.67 | 94,406 | +0.09(+0.18%) |
Nov 05, 2014 | 47.77 | 48.72 | 47.75 | 48.58 | 100,457 | +1.05(+2.22%) |
Nov 04, 2014 | 47.63 | 47.94 | 47.42 | 47.53 | 58,108 | -0.22(-0.45%) |