Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 49.74 | 50.28 | 49.25 | 49.31 | 4,182,325 | -1.44(-2.83%) |
Jan 29, 2015 | 50.68 | 51.07 | 50.23 | 50.75 | 4,390,358 | +0.26(+0.51%) |
Jan 28, 2015 | 50.93 | 51.37 | 50.47 | 50.49 | 3,768,178 | -0.02(-0.04%) |
Jan 27, 2015 | 50.30 | 50.70 | 49.79 | 50.51 | 3,792,328 | -0.31(-0.60%) |
Jan 26, 2015 | 50.34 | 51.00 | 50.17 | 50.82 | 3,454,636 | +0.26(+0.51%) |
Jan 23, 2015 | 51.32 | 51.35 | 50.51 | 50.56 | 4,848,698 | -0.72(-1.40%) |
Jan 22, 2015 | 51.16 | 51.60 | 50.87 | 51.28 | 5,645,646 | +0.33(+0.64%) |
Jan 21, 2015 | 50.82 | 51.26 | 50.66 | 50.95 | 4,564,985 | -0.14(-0.26%) |
Jan 20, 2015 | 51.15 | 51.87 | 50.66 | 51.09 | 4,097,763 | -0.50(-0.96%) |
Jan 16, 2015 | 51.13 | 51.62 | 50.72 | 51.58 | 3,157,317 | +0.45(+0.89%) |
Jan 15, 2015 | 52.64 | 53.03 | 51.07 | 51.13 | 4,364,319 | -1.51(-2.86%) |
Jan 14, 2015 | 52.46 | 53.15 | 52.27 | 52.64 | 2,594,347 | -0.73(-1.37%) |
Jan 13, 2015 | 53.87 | 54.65 | 52.95 | 53.37 | 4,199,196 | -0.16(-0.31%) |
Jan 12, 2015 | 53.63 | 53.99 | 53.31 | 53.53 | 2,960,470 | +0.05(+0.09%) |
Jan 09, 2015 | 53.67 | 53.84 | 53.01 | 53.48 | 3,463,621 | -0.04(-0.08%) |
Jan 08, 2015 | 52.88 | 53.55 | 52.79 | 53.52 | 3,015,963 | +1.18(+2.25%) |
Jan 07, 2015 | 52.02 | 52.49 | 51.84 | 52.34 | 2,375,406 | +0.66(+1.28%) |
Jan 06, 2015 | 51.99 | 52.43 | 51.34 | 51.68 | 2,803,728 | -0.31(-0.59%) |
Jan 05, 2015 | 52.07 | 52.43 | 51.76 | 51.99 | 2,760,159 | -0.44(-0.84%) |
Jan 02, 2015 | 53.45 | 53.65 | 51.98 | 52.43 | 1,849,318 | -0.81(-1.52%) |
Dec 31, 2014 | 53.71 | 53.24 | 53.24 | 53.24 | 1,483,365 | -0.15(-0.28%) |
Dec 30, 2014 | 53.38 | 53.70 | 53.18 | 53.39 | 1,253,037 | -0.25(-0.46%) |
Dec 29, 2014 | 53.12 | 53.97 | 53.12 | 53.64 | 1,352,022 | +0.30(+0.56%) |
Dec 26, 2014 | 53.15 | 53.55 | 53.04 | 53.34 | 954,201 | +0.29(+0.55%) |
Dec 24, 2014 | 53.12 | 53.05 | 53.05 | 53.05 | 721,846 | -0.01(-0.01%) |
Dec 23, 2014 | 52.71 | 53.36 | 52.65 | 53.06 | 1,212,994 | +0.39(+0.74%) |
Dec 22, 2014 | 52.26 | 52.66 | 52.08 | 52.66 | 1,249,286 | +0.48(+0.93%) |
Dec 19, 2014 | 53.17 | 53.21 | 51.97 | 52.18 | 3,561,959 | -0.83(-1.57%) |
Dec 18, 2014 | 52.57 | 53.04 | 52.22 | 53.01 | 2,564,954 | +1.03(+1.98%) |
Dec 17, 2014 | 50.86 | 52.13 | 50.79 | 51.98 | 2,261,050 | +1.29(+2.55%) |
Dec 16, 2014 | 51.38 | 51.59 | 50.66 | 50.69 | 2,343,797 | -0.89(-1.72%) |
Dec 15, 2014 | 51.88 | 52.25 | 51.06 | 51.58 | 2,454,599 | -0.09(-0.17%) |
Dec 12, 2014 | 51.90 | 52.53 | 51.64 | 51.66 | 1,879,721 | -0.46(-0.89%) |
Dec 11, 2014 | 51.85 | 52.57 | 51.73 | 52.12 | 1,826,952 | +0.49(+0.95%) |
Dec 10, 2014 | 52.06 | 52.19 | 51.56 | 51.63 | 2,302,825 | -0.38(-0.74%) |
Dec 09, 2014 | 51.66 | 52.18 | 51.18 | 52.02 | 2,219,937 | -0.09(-0.16%) |
Dec 08, 2014 | 52.39 | 52.49 | 51.88 | 52.10 | 1,796,843 | -0.27(-0.52%) |
Dec 05, 2014 | 52.56 | 52.79 | 52.15 | 52.37 | 1,860,816 | -0.15(-0.28%) |
Dec 04, 2014 | 52.64 | 52.88 | 52.33 | 52.52 | 1,684,279 | -0.25(-0.48%) |
Dec 03, 2014 | 52.35 | 52.83 | 52.30 | 52.78 | 1,645,056 | +0.25(+0.49%) |
Dec 02, 2014 | 52.56 | 52.73 | 52.12 | 52.52 | 2,531,525 | +0.36(+0.69%) |
Dec 01, 2014 | 52.60 | 52.83 | 52.05 | 52.16 | 1,882,207 | -1.04(-1.96%) |
Nov 28, 2014 | 52.76 | 53.39 | 52.74 | 53.20 | 1,477,466 | +0.79(+1.51%) |
Nov 26, 2014 | 52.42 | 52.41 | 52.41 | 52.41 | 1,586,434 | -0.01(-0.01%) |
Nov 25, 2014 | 52.38 | 52.64 | 52.13 | 52.42 | 3,523,556 | +0.11(+0.20%) |
Nov 24, 2014 | 52.32 | 52.55 | 51.91 | 52.31 | 2,415,779 | +0.20(+0.38%) |
Nov 21, 2014 | 52.60 | 52.62 | 52.02 | 52.11 | 2,634,831 | +0.18(+0.34%) |
Nov 20, 2014 | 51.11 | 52.02 | 51.11 | 51.93 | 2,806,612 | +0.51(+0.99%) |
Nov 19, 2014 | 51.23 | 51.57 | 51.00 | 51.43 | 1,643,523 | +0.16(+0.32%) |
Nov 18, 2014 | 50.60 | 51.52 | 50.49 | 51.26 | 2,229,013 | +0.79(+1.56%) |
Nov 17, 2014 | 50.22 | 50.67 | 50.04 | 50.48 | 1,492,690 | +0.23(+0.45%) |
Nov 14, 2014 | 50.36 | 50.57 | 50.18 | 50.25 | 1,840,341 | -0.24(-0.48%) |
Nov 13, 2014 | 50.65 | 50.72 | 50.15 | 50.49 | 1,331,259 | -0.11(-0.21%) |
Nov 12, 2014 | 50.07 | 50.63 | 49.86 | 50.60 | 2,349,417 | +0.69(+1.38%) |
Nov 11, 2014 | 50.08 | 50.15 | 49.67 | 49.91 | 2,454,584 | -0.07(-0.14%) |
Nov 10, 2014 | 49.43 | 50.07 | 49.37 | 49.98 | 2,971,996 | +0.59(+1.19%) |
Nov 07, 2014 | 48.62 | 49.44 | 48.50 | 49.39 | 2,386,020 | +0.62(+1.28%) |
Nov 06, 2014 | 48.48 | 48.83 | 48.37 | 48.77 | 2,250,761 | +0.29(+0.60%) |
Nov 05, 2014 | 48.52 | 48.66 | 48.29 | 48.48 | 1,829,626 | +0.42(+0.87%) |
Nov 04, 2014 | 48.02 | 48.16 | 47.58 | 48.06 | 1,552,194 | +0.01(+0.01%) |