Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 50.69 | 51.69 | 50.58 | 50.65 | 7,398,181 | -0.72(-1.40%) |
Jan 29, 2015 | 51.55 | 51.99 | 50.91 | 51.37 | 6,514,597 | -0.02(-0.04%) |
Jan 28, 2015 | 53.47 | 53.47 | 51.35 | 51.39 | 4,884,205 | -1.66(-3.12%) |
Jan 27, 2015 | 53.04 | 53.44 | 52.92 | 53.05 | 3,751,694 | -0.85(-1.59%) |
Jan 26, 2015 | 53.58 | 54.05 | 53.34 | 53.90 | 5,633,066 | +0.04(+0.07%) |
Jan 23, 2015 | 54.68 | 54.78 | 53.84 | 53.86 | 3,600,072 | -1.02(-1.86%) |
Jan 22, 2015 | 54.07 | 54.96 | 53.52 | 54.88 | 4,948,834 | +1.08(+2.01%) |
Jan 21, 2015 | 53.41 | 53.96 | 53.08 | 53.80 | 4,497,754 | +0.06(+0.11%) |
Jan 20, 2015 | 54.11 | 54.37 | 53.10 | 53.74 | 4,758,499 | -0.33(-0.60%) |
Jan 16, 2015 | 53.13 | 54.14 | 52.86 | 54.07 | 3,136,395 | +0.81(+1.53%) |
Jan 15, 2015 | 54.28 | 54.64 | 53.24 | 53.26 | 4,215,998 | -0.93(-1.72%) |
Jan 14, 2015 | 54.51 | 54.94 | 53.57 | 54.19 | 5,060,338 | -1.47(-2.64%) |
Jan 13, 2015 | 56.87 | 57.39 | 55.12 | 55.66 | 4,217,695 | -0.55(-0.99%) |
Jan 12, 2015 | 57.07 | 57.23 | 55.94 | 56.21 | 3,590,768 | -0.74(-1.30%) |
Jan 09, 2015 | 58.07 | 58.18 | 56.81 | 56.95 | 2,880,959 | -1.03(-1.77%) |
Jan 08, 2015 | 57.67 | 58.44 | 57.62 | 57.98 | 3,254,556 | +0.91(+1.60%) |
Jan 07, 2015 | 57.61 | 57.99 | 56.81 | 57.07 | 3,873,316 | +0.03(+0.06%) |
Jan 06, 2015 | 58.08 | 58.26 | 56.53 | 57.03 | 5,928,525 | -1.21(-2.07%) |
Jan 05, 2015 | 59.88 | 59.88 | 57.90 | 58.24 | 3,984,868 | -1.91(-3.17%) |
Jan 02, 2015 | 60.75 | 60.98 | 59.54 | 60.15 | 2,549,106 | -0.23(-0.39%) |
Dec 31, 2014 | 61.44 | 60.39 | 60.39 | 60.39 | 2,049,030 | -0.75(-1.22%) |
Dec 30, 2014 | 60.79 | 61.49 | 60.68 | 61.13 | 1,956,918 | -0.06(-0.10%) |
Dec 29, 2014 | 60.65 | 61.48 | 60.57 | 61.19 | 2,414,415 | +0.29(+0.48%) |
Dec 26, 2014 | 61.08 | 61.21 | 60.75 | 60.90 | 1,374,186 | -0.15(-0.24%) |
Dec 24, 2014 | 61.23 | 61.05 | 61.05 | 61.05 | 1,125,034 | -0.02(-0.03%) |
Dec 23, 2014 | 60.47 | 61.51 | 60.41 | 61.07 | 3,080,708 | +0.80(+1.33%) |
Dec 22, 2014 | 60.08 | 60.29 | 59.82 | 60.27 | 2,727,281 | +0.32(+0.53%) |
Dec 19, 2014 | 59.80 | 60.41 | 59.16 | 59.94 | 8,211,363 | -0.09(-0.14%) |
Dec 18, 2014 | 58.58 | 60.04 | 58.58 | 60.03 | 5,114,812 | +2.12(+3.67%) |
Dec 17, 2014 | 56.92 | 57.92 | 56.55 | 57.91 | 4,864,367 | +1.34(+2.37%) |
Dec 16, 2014 | 56.77 | 58.16 | 56.30 | 56.57 | 4,587,587 | -0.59(-1.03%) |
Dec 15, 2014 | 58.49 | 58.72 | 57.07 | 57.15 | 4,871,413 | -0.69(-1.20%) |
Dec 12, 2014 | 59.66 | 59.66 | 57.79 | 57.85 | 6,784,156 | -2.09(-3.49%) |
Dec 11, 2014 | 57.77 | 60.71 | 57.77 | 59.94 | 10,674,303 | +2.28(+3.95%) |
Dec 10, 2014 | 58.82 | 59.04 | 57.47 | 57.66 | 4,721,277 | -1.19(-2.03%) |
Dec 09, 2014 | 58.10 | 58.92 | 57.70 | 58.86 | 3,744,031 | -0.06(-0.10%) |
Dec 08, 2014 | 58.92 | 59.60 | 58.64 | 58.92 | 3,589,773 | -0.05(-0.09%) |
Dec 05, 2014 | 58.56 | 59.33 | 58.49 | 58.97 | 7,124,396 | +0.96(+1.66%) |
Dec 04, 2014 | 57.68 | 58.06 | 57.22 | 58.01 | 3,672,315 | +0.17(+0.29%) |
Dec 03, 2014 | 57.42 | 57.96 | 56.83 | 57.84 | 4,285,904 | +0.91(+1.61%) |
Dec 02, 2014 | 56.25 | 56.93 | 56.24 | 56.93 | 4,116,039 | +1.05(+1.88%) |
Dec 01, 2014 | 56.65 | 56.65 | 55.82 | 55.88 | 5,167,634 | -0.85(-1.49%) |
Nov 28, 2014 | 57.34 | 57.71 | 56.63 | 56.73 | 1,440,029 | -0.53(-0.93%) |
Nov 26, 2014 | 57.23 | 57.26 | 57.26 | 57.26 | 2,738,282 | +0.19(+0.34%) |
Nov 25, 2014 | 57.30 | 57.60 | 56.92 | 57.07 | 5,243,319 | -0.28(-0.49%) |
Nov 24, 2014 | 56.65 | 57.36 | 56.55 | 57.35 | 4,610,145 | +0.89(+1.57%) |
Nov 21, 2014 | 56.53 | 56.65 | 56.19 | 56.46 | 4,251,218 | +0.74(+1.33%) |
Nov 20, 2014 | 55.26 | 55.85 | 55.11 | 55.72 | 2,956,869 | -0.07(-0.12%) |
Nov 19, 2014 | 55.80 | 55.92 | 55.43 | 55.79 | 2,668,390 | +0.10(+0.18%) |
Nov 18, 2014 | 55.61 | 56.14 | 55.56 | 55.69 | 2,946,064 | +0.13(+0.23%) |
Nov 17, 2014 | 55.37 | 55.75 | 55.06 | 55.56 | 3,140,495 | -0.11(-0.20%) |
Nov 14, 2014 | 56.04 | 56.38 | 55.57 | 55.67 | 4,284,907 | -0.36(-0.65%) |
Nov 13, 2014 | 56.41 | 56.71 | 55.56 | 56.04 | 4,709,670 | -0.48(-0.86%) |
Nov 12, 2014 | 56.65 | 57.01 | 56.48 | 56.52 | 5,154,887 | -0.56(-0.99%) |
Nov 11, 2014 | 57.44 | 57.56 | 57.03 | 57.08 | 2,625,942 | -0.29(-0.50%) |
Nov 10, 2014 | 56.69 | 57.37 | 56.51 | 57.37 | 4,007,171 | +0.80(+1.42%) |
Nov 07, 2014 | 56.28 | 56.64 | 55.85 | 56.57 | 4,349,499 | +0.20(+0.35%) |
Nov 06, 2014 | 56.99 | 57.28 | 55.71 | 56.37 | 7,351,339 | -2.57(-4.36%) |
Nov 05, 2014 | 59.05 | 59.11 | 58.50 | 58.94 | 3,386,308 | +0.58(+0.99%) |
Nov 04, 2014 | 58.26 | 58.66 | 58.01 | 58.36 | 3,378,966 | +0.11(+0.18%) |