Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 54.51 | 54.84 | 54.06 | 54.61 | 4,772 | +0.05(+0.09%) |
Jan 29, 2015 | 54.43 | 54.74 | 54.10 | 54.57 | 18,200 | +0.64(+1.19%) |
Jan 28, 2015 | 54.40 | 54.49 | 53.77 | 53.92 | 15,786 | -0.26(-0.48%) |
Jan 27, 2015 | 54.15 | 54.69 | 53.87 | 54.19 | 8,074 | +0.31(+0.57%) |
Jan 26, 2015 | 54.14 | 54.69 | 53.76 | 53.88 | 14,640 | -0.77(-1.41%) |
Jan 23, 2015 | 55.43 | 55.43 | 54.65 | 54.65 | 11,934 | -0.86(-1.55%) |
Jan 22, 2015 | 55.30 | 55.54 | 55.08 | 55.51 | 29,425 | +0.33(+0.59%) |
Jan 21, 2015 | 55.35 | 55.70 | 55.02 | 55.18 | 14,932 | -0.26(-0.46%) |
Jan 20, 2015 | 56.14 | 56.17 | 55.38 | 55.44 | 40,709 | +0.32(+0.58%) |
Jan 16, 2015 | 55.20 | 55.23 | 54.98 | 55.12 | 20,615 | -0.38(-0.69%) |
Jan 15, 2015 | 56.00 | 56.00 | 54.91 | 55.50 | 24,902 | +0.04(+0.06%) |
Jan 14, 2015 | 55.78 | 56.08 | 55.12 | 55.46 | 60,694 | +1.39(+2.57%) |
Jan 13, 2015 | 54.54 | 54.58 | 53.75 | 54.08 | 21,070 | -0.60(-1.10%) |
Jan 12, 2015 | 54.73 | 55.04 | 54.41 | 54.68 | 25,414 | +0.78(+1.44%) |
Jan 09, 2015 | 53.82 | 54.03 | 53.14 | 53.90 | 36,729 | +0.16(+0.30%) |
Jan 08, 2015 | 53.58 | 53.80 | 53.00 | 53.74 | 33,459 | +0.27(+0.50%) |
Jan 07, 2015 | 54.15 | 54.23 | 53.35 | 53.47 | 37,950 | -0.38(-0.71%) |
Jan 06, 2015 | 55.24 | 55.25 | 53.75 | 53.85 | 44,878 | -1.49(-2.69%) |
Jan 05, 2015 | 55.55 | 55.59 | 55.11 | 55.34 | 41,373 | +2.50(+4.72%) |
Jan 02, 2015 | 53.84 | 53.84 | 52.74 | 52.85 | 31,501 | -0.89(-1.65%) |
Dec 31, 2014 | 54.68 | 53.73 | 53.73 | 53.73 | 27,352 | -1.16(-2.12%) |
Dec 30, 2014 | 54.88 | 55.16 | 54.47 | 54.90 | 12,424 | +0.27(+0.49%) |
Dec 29, 2014 | 54.34 | 54.83 | 54.16 | 54.63 | 20,241 | +1.81(+3.43%) |
Dec 26, 2014 | 52.42 | 52.98 | 52.29 | 52.82 | 11,845 | +0.43(+0.83%) |
Dec 24, 2014 | 52.50 | 52.39 | 52.39 | 52.39 | 6,668 | +0.71(+1.37%) |
Dec 23, 2014 | 51.46 | 51.99 | 51.46 | 51.68 | 40,147 | +0.72(+1.41%) |
Dec 22, 2014 | 50.73 | 51.08 | 50.44 | 50.96 | 64,950 | +0.81(+1.61%) |
Dec 19, 2014 | 50.39 | 50.43 | 49.67 | 50.16 | 36,116 | -0.27(-0.54%) |
Dec 18, 2014 | 51.17 | 51.31 | 50.34 | 50.43 | 72,320 | -0.63(-1.23%) |
Dec 17, 2014 | 51.08 | 51.28 | 50.93 | 51.06 | 31,377 | +0.44(+0.87%) |
Dec 16, 2014 | 50.61 | 50.94 | 50.24 | 50.62 | 14,528 | -0.06(-0.12%) |
Dec 15, 2014 | 51.19 | 51.26 | 50.44 | 50.68 | 16,125 | -0.42(-0.81%) |
Dec 12, 2014 | 50.62 | 51.25 | 50.62 | 51.09 | 33,352 | +0.04(+0.07%) |
Dec 11, 2014 | 51.00 | 51.51 | 50.90 | 51.06 | 12,149 | +1.24(+2.49%) |
Dec 10, 2014 | 50.52 | 50.52 | 49.74 | 49.82 | 26,152 | -1.13(-2.22%) |
Dec 09, 2014 | 50.72 | 51.13 | 50.71 | 50.95 | 35,425 | +0.47(+0.93%) |
Dec 08, 2014 | 50.57 | 50.72 | 50.39 | 50.48 | 26,039 | -0.28(-0.56%) |
Dec 05, 2014 | 50.71 | 51.05 | 50.71 | 50.77 | 8,531 | +0.06(+0.12%) |
Dec 04, 2014 | 50.62 | 51.02 | 50.61 | 50.70 | 22,988 | +0.07(+0.14%) |
Dec 03, 2014 | 50.78 | 50.81 | 50.38 | 50.63 | 24,794 | -0.17(-0.33%) |
Dec 02, 2014 | 51.02 | 51.08 | 50.74 | 50.80 | 11,628 | -0.34(-0.66%) |
Dec 01, 2014 | 51.60 | 51.60 | 51.14 | 51.14 | 19,549 | -0.16(-0.31%) |
Nov 28, 2014 | 51.49 | 51.61 | 51.21 | 51.30 | 14,886 | -0.49(-0.94%) |
Nov 26, 2014 | 51.93 | 51.78 | 51.78 | 51.78 | 33,343 | +0.48(+0.94%) |
Nov 25, 2014 | 51.55 | 51.62 | 51.09 | 51.30 | 23,214 | -0.16(-0.32%) |
Nov 24, 2014 | 51.91 | 52.18 | 51.38 | 51.47 | 20,624 | -0.04(-0.07%) |
Nov 21, 2014 | 51.99 | 51.99 | 51.31 | 51.50 | 15,844 | +0.12(+0.22%) |
Nov 20, 2014 | 51.66 | 51.66 | 51.39 | 51.39 | 6,014 | +0.26(+0.52%) |
Nov 19, 2014 | 51.32 | 51.58 | 51.02 | 51.12 | 10,983 | +0.26(+0.52%) |
Nov 18, 2014 | 51.20 | 51.20 | 50.82 | 50.86 | 7,605 | -0.35(-0.69%) |
Nov 17, 2014 | 51.45 | 51.68 | 50.83 | 51.21 | 26,760 | -0.55(-1.05%) |
Nov 14, 2014 | 51.47 | 51.91 | 51.14 | 51.76 | 10,896 | +0.41(+0.81%) |
Nov 13, 2014 | 52.37 | 52.48 | 51.17 | 51.34 | 31,906 | -0.77(-1.49%) |
Nov 12, 2014 | 52.34 | 52.35 | 51.83 | 52.12 | 5,437 | +0.25(+0.47%) |
Nov 11, 2014 | 51.44 | 51.90 | 51.17 | 51.87 | 20,782 | +0.67(+1.31%) |
Nov 10, 2014 | 51.75 | 51.92 | 51.20 | 51.20 | 11,635 | -0.93(-1.79%) |
Nov 07, 2014 | 52.34 | 52.43 | 52.05 | 52.13 | 4,948 | -0.34(-0.65%) |
Nov 06, 2014 | 52.07 | 52.55 | 52.07 | 52.48 | 10,821 | +1.41(+2.76%) |
Nov 05, 2014 | 51.62 | 51.71 | 51.03 | 51.07 | 16,747 | -0.83(-1.59%) |
Nov 04, 2014 | 52.16 | 52.16 | 51.61 | 51.90 | 22,872 | -1.08(-2.03%) |