Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 54.41 | 55.57 | 54.15 | 54.45 | 1,467,357 | -0.56(-1.02%) |
Jan 29, 2015 | 56.01 | 56.87 | 53.93 | 55.01 | 2,739,782 | -1.10(-1.96%) |
Jan 28, 2015 | 58.01 | 58.01 | 55.95 | 56.11 | 1,018,127 | -1.51(-2.62%) |
Jan 27, 2015 | 56.64 | 57.94 | 56.30 | 57.62 | 857,043 | -0.25(-0.43%) |
Jan 26, 2015 | 58.01 | 58.42 | 57.41 | 57.87 | 1,291,204 | -0.34(-0.59%) |
Jan 23, 2015 | 59.43 | 59.93 | 58.06 | 58.21 | 1,128,250 | -1.58(-2.64%) |
Jan 22, 2015 | 58.31 | 60.08 | 57.63 | 59.79 | 1,317,324 | +1.67(+2.88%) |
Jan 21, 2015 | 58.12 | 59.34 | 57.75 | 58.12 | 1,022,326 | -0.23(-0.39%) |
Jan 20, 2015 | 58.47 | 59.47 | 57.62 | 58.35 | 1,719,480 | +0.32(+0.56%) |
Jan 16, 2015 | 57.80 | 58.29 | 57.36 | 58.02 | 2,760,273 | -0.06(-0.10%) |
Jan 15, 2015 | 60.44 | 60.80 | 58.00 | 58.08 | 1,903,513 | -1.86(-3.11%) |
Jan 14, 2015 | 60.76 | 60.76 | 58.45 | 59.94 | 2,295,348 | -1.27(-2.07%) |
Jan 13, 2015 | 62.43 | 62.71 | 60.53 | 61.21 | 1,659,433 | -0.45(-0.73%) |
Jan 12, 2015 | 63.03 | 63.14 | 61.20 | 61.66 | 1,329,915 | -1.09(-1.74%) |
Jan 09, 2015 | 63.66 | 64.11 | 62.09 | 62.75 | 1,104,894 | -1.10(-1.73%) |
Jan 08, 2015 | 63.69 | 64.84 | 63.27 | 63.86 | 1,561,891 | +0.81(+1.28%) |
Jan 07, 2015 | 61.76 | 63.18 | 61.39 | 63.05 | 1,477,303 | +1.97(+3.22%) |
Jan 06, 2015 | 61.11 | 62.72 | 60.11 | 61.08 | 2,553,142 | -0.05(-0.08%) |
Jan 05, 2015 | 62.72 | 63.15 | 60.46 | 61.13 | 2,366,886 | -2.31(-3.64%) |
Jan 02, 2015 | 63.08 | 63.53 | 62.23 | 63.44 | 2,527,177 | +0.42(+0.66%) |
Dec 31, 2014 | 64.12 | 63.02 | 63.02 | 63.02 | 2,177,227 | -1.07(-1.68%) |
Dec 30, 2014 | 63.37 | 65.23 | 63.30 | 64.09 | 2,433,434 | +0.66(+1.03%) |
Dec 29, 2014 | 61.85 | 63.75 | 61.39 | 63.44 | 1,688,610 | +1.62(+2.61%) |
Dec 26, 2014 | 61.22 | 62.02 | 61.09 | 61.82 | 901,751 | +0.80(+1.31%) |
Dec 24, 2014 | 60.92 | 61.03 | 61.03 | 61.03 | 822,222 | -0.24(-0.39%) |
Dec 23, 2014 | 56.19 | 61.77 | 55.73 | 61.26 | 6,810,830 | +5.54(+9.94%) |
Dec 22, 2014 | 55.20 | 56.02 | 54.96 | 55.72 | 1,026,891 | +0.45(+0.81%) |
Dec 19, 2014 | 55.40 | 55.56 | 54.43 | 55.28 | 1,905,298 | +0.03(+0.05%) |
Dec 18, 2014 | 55.81 | 56.64 | 54.94 | 55.25 | 1,403,256 | +0.49(+0.90%) |
Dec 17, 2014 | 53.21 | 54.81 | 52.81 | 54.75 | 2,328,642 | +1.71(+3.22%) |
Dec 16, 2014 | 54.58 | 55.20 | 53.01 | 53.04 | 3,724,516 | -1.67(-3.06%) |
Dec 15, 2014 | 56.19 | 56.70 | 53.98 | 54.72 | 3,960,843 | -1.01(-1.81%) |
Dec 12, 2014 | 58.49 | 58.51 | 55.65 | 55.72 | 2,033,213 | -3.37(-5.71%) |
Dec 11, 2014 | 58.72 | 59.69 | 58.51 | 59.10 | 2,110,861 | +0.87(+1.50%) |
Dec 10, 2014 | 59.02 | 59.44 | 58.19 | 58.22 | 1,774,603 | -0.92(-1.56%) |
Dec 09, 2014 | 58.10 | 59.21 | 57.48 | 59.14 | 1,149,145 | +0.14(+0.24%) |
Dec 08, 2014 | 59.73 | 60.41 | 58.86 | 59.00 | 1,965,828 | -0.93(-1.55%) |
Dec 05, 2014 | 58.91 | 59.98 | 58.68 | 59.93 | 2,166,032 | +1.82(+3.14%) |
Dec 04, 2014 | 57.02 | 58.21 | 56.15 | 58.11 | 1,424,412 | +1.28(+2.26%) |
Dec 03, 2014 | 55.57 | 57.09 | 55.28 | 56.83 | 1,268,170 | +1.59(+2.87%) |
Dec 02, 2014 | 55.33 | 56.37 | 55.13 | 55.24 | 1,257,006 | -0.01(-0.02%) |
Dec 01, 2014 | 56.97 | 57.13 | 54.41 | 55.25 | 2,816,252 | -1.90(-3.33%) |
Nov 28, 2014 | 57.83 | 58.02 | 56.88 | 57.15 | 1,131,428 | -0.65(-1.12%) |
Nov 26, 2014 | 59.29 | 57.80 | 57.80 | 57.80 | 1,899,259 | -1.40(-2.36%) |
Nov 25, 2014 | 58.17 | 59.37 | 57.98 | 59.19 | 1,849,848 | +1.31(+2.27%) |
Nov 24, 2014 | 56.90 | 58.27 | 56.68 | 57.88 | 1,593,654 | +1.11(+1.96%) |
Nov 21, 2014 | 57.12 | 57.12 | 55.72 | 56.77 | 2,539,610 | +0.33(+0.59%) |
Nov 20, 2014 | 56.37 | 57.41 | 56.06 | 56.44 | 1,261,270 | -0.15(-0.27%) |
Nov 19, 2014 | 56.89 | 57.13 | 56.01 | 56.59 | 1,725,760 | -0.36(-0.63%) |
Nov 18, 2014 | 55.99 | 57.66 | 55.89 | 56.95 | 2,932,021 | +1.10(+1.97%) |
Nov 17, 2014 | 54.67 | 56.54 | 54.53 | 55.85 | 2,272,336 | +1.20(+2.19%) |
Nov 14, 2014 | 54.53 | 54.75 | 53.31 | 54.65 | 2,634,395 | -0.12(-0.23%) |
Nov 13, 2014 | 55.30 | 55.49 | 54.14 | 54.77 | 1,242,510 | -0.41(-0.74%) |
Nov 12, 2014 | 54.89 | 55.59 | 54.76 | 55.18 | 959,845 | +0.07(+0.12%) |
Nov 11, 2014 | 55.13 | 55.51 | 54.44 | 55.12 | 1,503,781 | +0.04(+0.07%) |
Nov 10, 2014 | 54.73 | 55.27 | 54.33 | 55.08 | 1,130,930 | +0.28(+0.52%) |
Nov 07, 2014 | 54.80 | 56.08 | 54.37 | 54.79 | 1,445,762 | +0.19(+0.35%) |
Nov 06, 2014 | 53.95 | 54.71 | 53.82 | 54.60 | 1,293,421 | +0.61(+1.13%) |
Nov 05, 2014 | 53.19 | 54.32 | 52.51 | 53.99 | 2,285,952 | +1.32(+2.51%) |
Nov 04, 2014 | 52.51 | 53.62 | 52.29 | 52.67 | 1,682,721 | -0.65(-1.21%) |