Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 51.64 | 53.84 | 51.35 | 53.16 | 1,083,662 | +0.85(+1.63%) |
Jan 29, 2015 | 53.03 | 53.04 | 50.89 | 52.31 | 1,565,162 | -0.77(-1.45%) |
Jan 28, 2015 | 55.68 | 56.10 | 52.93 | 53.08 | 1,132,423 | -2.94(-5.24%) |
Jan 27, 2015 | 55.16 | 56.32 | 54.69 | 56.01 | 839,074 | +0.44(+0.79%) |
Jan 26, 2015 | 55.26 | 56.01 | 55.04 | 55.58 | 699,704 | +0.29(+0.52%) |
Jan 23, 2015 | 55.23 | 56.34 | 54.33 | 55.29 | 538,309 | -0.07(-0.13%) |
Jan 22, 2015 | 56.08 | 56.87 | 54.69 | 55.37 | 750,061 | -0.47(-0.85%) |
Jan 21, 2015 | 54.52 | 55.95 | 54.24 | 55.84 | 849,117 | +1.41(+2.60%) |
Jan 20, 2015 | 53.71 | 55.53 | 52.34 | 54.42 | 1,137,548 | +0.46(+0.84%) |
Jan 16, 2015 | 52.56 | 54.10 | 51.37 | 53.97 | 1,287,626 | +1.40(+2.67%) |
Jan 15, 2015 | 51.88 | 53.79 | 51.24 | 52.57 | 1,487,861 | +0.69(+1.33%) |
Jan 14, 2015 | 51.29 | 52.46 | 49.81 | 51.88 | 1,597,471 | -0.23(-0.44%) |
Jan 13, 2015 | 54.57 | 54.85 | 51.59 | 52.11 | 1,606,169 | -2.06(-3.81%) |
Jan 12, 2015 | 55.17 | 56.02 | 53.00 | 54.17 | 1,702,273 | -2.15(-3.82%) |
Jan 09, 2015 | 58.89 | 59.81 | 56.21 | 56.32 | 1,370,220 | -3.08(-5.18%) |
Jan 08, 2015 | 58.18 | 59.62 | 57.63 | 59.40 | 1,372,806 | +1.63(+2.83%) |
Jan 07, 2015 | 59.05 | 59.40 | 56.92 | 57.77 | 1,227,798 | -0.55(-0.95%) |
Jan 06, 2015 | 60.75 | 61.13 | 56.64 | 58.32 | 1,768,009 | -1.87(-3.11%) |
Jan 05, 2015 | 63.54 | 64.32 | 59.76 | 60.19 | 1,575,408 | -4.78(-7.35%) |
Jan 02, 2015 | 64.17 | 65.49 | 63.78 | 64.96 | 776,588 | +0.61(+0.95%) |
Dec 31, 2014 | 64.24 | 64.35 | 64.35 | 64.35 | 778,831 | -0.47(-0.72%) |
Dec 30, 2014 | 64.61 | 65.64 | 63.85 | 64.82 | 683,450 | -0.22(-0.34%) |
Dec 29, 2014 | 63.26 | 65.60 | 63.17 | 65.04 | 819,773 | +1.80(+2.85%) |
Dec 26, 2014 | 63.42 | 63.53 | 62.32 | 63.24 | 406,783 | -0.06(-0.10%) |
Dec 24, 2014 | 61.72 | 63.30 | 63.30 | 63.30 | 315,421 | +0.97(+1.56%) |
Dec 23, 2014 | 62.47 | 62.93 | 61.29 | 62.33 | 811,510 | +0.66(+1.06%) |
Dec 22, 2014 | 61.56 | 62.49 | 59.94 | 61.67 | 895,733 | -0.69(-1.11%) |
Dec 19, 2014 | 61.73 | 63.54 | 60.81 | 62.36 | 1,293,544 | +0.58(+0.94%) |
Dec 18, 2014 | 63.14 | 64.30 | 60.04 | 61.78 | 1,829,823 | +0.76(+1.25%) |
Dec 17, 2014 | 55.94 | 61.33 | 55.04 | 61.01 | 2,221,085 | +5.63(+10.16%) |
Dec 16, 2014 | 54.30 | 58.50 | 53.99 | 55.39 | 1,915,312 | +0.25(+0.46%) |
Dec 15, 2014 | 56.71 | 57.09 | 54.45 | 55.13 | 1,417,984 | -1.03(-1.84%) |
Dec 12, 2014 | 54.96 | 57.26 | 53.99 | 56.17 | 1,471,879 | -0.27(-0.48%) |
Dec 11, 2014 | 53.41 | 57.39 | 53.41 | 56.44 | 2,178,476 | +2.22(+4.10%) |
Dec 10, 2014 | 57.82 | 57.82 | 53.96 | 54.22 | 2,156,290 | -5.40(-9.06%) |
Dec 09, 2014 | 59.55 | 60.15 | 57.95 | 59.62 | 1,077,518 | +0.27(+0.45%) |
Dec 08, 2014 | 64.58 | 64.93 | 58.28 | 59.35 | 1,379,966 | -6.27(-9.56%) |
Dec 05, 2014 | 66.00 | 66.00 | 64.76 | 65.63 | 680,762 | -0.31(-0.47%) |
Dec 04, 2014 | 64.32 | 66.77 | 63.84 | 65.94 | 773,124 | +1.43(+2.21%) |
Dec 03, 2014 | 62.77 | 65.38 | 62.77 | 64.51 | 1,214,009 | +1.74(+2.76%) |
Dec 02, 2014 | 60.81 | 64.22 | 59.98 | 62.77 | 1,531,865 | +2.09(+3.45%) |
Dec 01, 2014 | 68.27 | 69.17 | 59.39 | 60.68 | 2,667,176 | -8.58(-12.39%) |
Nov 28, 2014 | 73.51 | 73.69 | 68.99 | 69.26 | 720,621 | -6.81(-8.96%) |
Nov 26, 2014 | 74.21 | 76.08 | 76.08 | 76.08 | 1,033,443 | +1.80(+2.42%) |
Nov 25, 2014 | 73.71 | 74.82 | 73.17 | 74.28 | 1,222,836 | +0.62(+0.84%) |
Nov 24, 2014 | 74.23 | 74.56 | 73.01 | 73.66 | 375,946 | -0.69(-0.93%) |
Nov 21, 2014 | 74.83 | 75.98 | 74.16 | 74.35 | 795,503 | +0.63(+0.86%) |
Nov 20, 2014 | 71.99 | 74.24 | 71.51 | 73.72 | 761,194 | +1.86(+2.58%) |
Nov 19, 2014 | 71.37 | 72.03 | 71.08 | 71.86 | 514,333 | +0.41(+0.57%) |
Nov 18, 2014 | 70.34 | 72.53 | 70.12 | 71.46 | 764,006 | +1.00(+1.42%) |
Nov 17, 2014 | 70.09 | 71.21 | 69.38 | 70.46 | 479,006 | +0.13(+0.18%) |
Nov 14, 2014 | 69.96 | 70.72 | 69.28 | 70.33 | 424,950 | +0.28(+0.40%) |
Nov 13, 2014 | 71.45 | 71.67 | 69.05 | 70.05 | 771,473 | -1.76(-2.45%) |
Nov 12, 2014 | 71.60 | 73.21 | 70.91 | 71.81 | 647,146 | -0.42(-0.58%) |
Nov 11, 2014 | 71.63 | 72.90 | 70.84 | 72.23 | 878,324 | +0.60(+0.84%) |
Nov 10, 2014 | 72.93 | 74.09 | 71.55 | 71.63 | 841,586 | -1.29(-1.76%) |
Nov 07, 2014 | 72.21 | 74.22 | 72.21 | 72.91 | 732,650 | +1.06(+1.47%) |
Nov 06, 2014 | 72.24 | 72.58 | 69.90 | 71.86 | 1,115,648 | -0.94(-1.29%) |
Nov 05, 2014 | 72.87 | 75.50 | 72.22 | 72.80 | 1,051,544 | -0.33(-0.45%) |
Nov 04, 2014 | 77.64 | 77.64 | 71.55 | 73.13 | 1,341,254 | -4.48(-5.77%) |