Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 59.04 | 59.05 | 57.99 | 58.03 | 938,834 | -1.02(-1.73%) |
Jan 29, 2015 | 59.69 | 59.90 | 58.86 | 59.06 | 1,178,706 | -0.73(-1.22%) |
Jan 28, 2015 | 60.34 | 61.09 | 59.74 | 59.79 | 742,526 | -0.56(-0.92%) |
Jan 27, 2015 | 60.34 | 60.59 | 60.12 | 60.34 | 308,718 | -0.01(-0.01%) |
Jan 26, 2015 | 60.02 | 60.37 | 59.85 | 60.35 | 894,315 | +0.28(+0.46%) |
Jan 23, 2015 | 60.07 | 60.30 | 59.78 | 60.07 | 451,680 | +0.04(+0.07%) |
Jan 22, 2015 | 59.44 | 60.09 | 59.28 | 60.03 | 524,376 | +0.71(+1.20%) |
Jan 21, 2015 | 58.87 | 59.38 | 58.57 | 59.32 | 365,293 | +0.50(+0.86%) |
Jan 20, 2015 | 59.88 | 60.06 | 58.70 | 58.81 | 663,281 | -0.77(-1.29%) |
Jan 16, 2015 | 59.03 | 59.66 | 58.86 | 59.58 | 569,028 | +0.59(+0.99%) |
Jan 15, 2015 | 58.99 | 59.38 | 58.89 | 59.00 | 634,621 | +0.01(+0.01%) |
Jan 14, 2015 | 57.96 | 59.14 | 57.78 | 58.99 | 745,257 | +0.54(+0.93%) |
Jan 13, 2015 | 58.79 | 59.00 | 58.02 | 58.45 | 613,139 | -0.15(-0.25%) |
Jan 12, 2015 | 57.69 | 58.65 | 57.61 | 58.60 | 686,087 | +1.47(+2.58%) |
Jan 09, 2015 | 56.79 | 57.52 | 56.51 | 57.12 | 664,253 | +0.36(+0.63%) |
Jan 08, 2015 | 56.62 | 56.86 | 56.06 | 56.77 | 750,746 | +0.14(+0.26%) |
Jan 07, 2015 | 55.42 | 56.77 | 55.28 | 56.62 | 751,775 | +0.70(+1.24%) |
Jan 06, 2015 | 55.28 | 56.40 | 55.27 | 55.93 | 1,150,546 | +0.96(+1.74%) |
Jan 05, 2015 | 54.97 | 55.32 | 54.66 | 54.97 | 758,565 | -0.21(-0.38%) |
Jan 02, 2015 | 53.96 | 55.21 | 53.96 | 55.18 | 381,369 | +1.07(+1.97%) |
Dec 31, 2014 | 55.25 | 54.12 | 54.12 | 54.12 | 365,280 | -0.96(-1.75%) |
Dec 30, 2014 | 55.05 | 55.51 | 54.84 | 55.08 | 262,556 | -0.17(-0.30%) |
Dec 29, 2014 | 54.99 | 55.67 | 54.68 | 55.25 | 297,861 | +0.22(+0.41%) |
Dec 26, 2014 | 55.09 | 55.38 | 54.96 | 55.02 | 239,935 | -0.05(-0.09%) |
Dec 24, 2014 | 55.22 | 55.07 | 55.07 | 55.07 | 294,349 | -0.15(-0.28%) |
Dec 23, 2014 | 55.36 | 55.55 | 54.80 | 55.23 | 420,123 | +0.03(+0.05%) |
Dec 22, 2014 | 54.24 | 55.23 | 54.20 | 55.20 | 331,479 | +1.07(+1.98%) |
Dec 19, 2014 | 53.92 | 54.36 | 53.73 | 54.12 | 815,969 | +0.13(+0.24%) |
Dec 18, 2014 | 53.99 | 54.18 | 53.59 | 53.99 | 378,426 | +0.26(+0.49%) |
Dec 17, 2014 | 52.58 | 53.76 | 52.21 | 53.73 | 591,210 | +1.23(+2.35%) |
Dec 16, 2014 | 52.47 | 52.93 | 51.93 | 52.50 | 539,737 | +0.10(+0.19%) |
Dec 15, 2014 | 53.15 | 53.25 | 52.33 | 52.40 | 665,938 | -0.77(-1.44%) |
Dec 12, 2014 | 53.41 | 53.77 | 53.09 | 53.17 | 488,577 | -0.33(-0.61%) |
Dec 11, 2014 | 53.52 | 53.73 | 53.21 | 53.49 | 565,205 | +0.41(+0.78%) |
Dec 10, 2014 | 53.16 | 53.36 | 52.93 | 53.08 | 322,087 | -0.14(-0.27%) |
Dec 09, 2014 | 52.51 | 53.29 | 52.49 | 53.23 | 483,486 | +0.46(+0.87%) |
Dec 08, 2014 | 52.16 | 53.05 | 52.16 | 52.77 | 613,581 | +0.62(+1.20%) |
Dec 05, 2014 | 52.41 | 52.52 | 51.88 | 52.15 | 398,902 | -0.49(-0.92%) |
Dec 04, 2014 | 52.52 | 52.68 | 52.17 | 52.63 | 641,519 | +0.22(+0.43%) |
Dec 03, 2014 | 52.65 | 52.76 | 52.31 | 52.41 | 316,890 | -0.17(-0.33%) |
Dec 02, 2014 | 52.44 | 52.73 | 51.94 | 52.58 | 497,817 | +0.10(+0.19%) |
Dec 01, 2014 | 53.33 | 53.38 | 52.47 | 52.48 | 631,122 | -0.90(-1.68%) |
Nov 28, 2014 | 53.17 | 53.74 | 53.07 | 53.38 | 320,743 | +0.15(+0.29%) |
Nov 26, 2014 | 52.96 | 53.23 | 53.23 | 53.23 | 360,312 | +0.35(+0.66%) |
Nov 25, 2014 | 52.79 | 53.04 | 52.55 | 52.88 | 632,433 | +0.12(+0.22%) |
Nov 24, 2014 | 52.62 | 52.84 | 52.46 | 52.76 | 395,888 | +0.33(+0.64%) |
Nov 21, 2014 | 52.34 | 52.48 | 52.05 | 52.43 | 316,683 | +0.40(+0.77%) |
Nov 20, 2014 | 51.92 | 52.03 | 51.58 | 52.03 | 349,454 | +0.13(+0.25%) |
Nov 19, 2014 | 52.41 | 52.66 | 51.80 | 51.90 | 487,842 | -0.62(-1.17%) |
Nov 18, 2014 | 51.80 | 52.66 | 51.65 | 52.52 | 719,521 | +0.67(+1.30%) |
Nov 17, 2014 | 51.21 | 51.87 | 51.13 | 51.84 | 805,815 | +0.56(+1.09%) |
Nov 14, 2014 | 51.73 | 51.97 | 51.20 | 51.28 | 629,296 | -0.57(-1.10%) |
Nov 13, 2014 | 51.50 | 51.96 | 51.20 | 51.86 | 650,008 | +0.55(+1.07%) |
Nov 12, 2014 | 51.88 | 52.11 | 51.17 | 51.31 | 420,396 | -0.63(-1.21%) |
Nov 11, 2014 | 51.96 | 51.98 | 51.48 | 51.94 | 402,984 | -0.03(-0.06%) |
Nov 10, 2014 | 51.17 | 52.06 | 51.14 | 51.96 | 855,261 | +0.72(+1.40%) |
Nov 07, 2014 | 51.36 | 51.64 | 50.91 | 51.25 | 550,711 | -0.09(-0.18%) |
Nov 06, 2014 | 51.80 | 52.00 | 51.29 | 51.34 | 553,018 | -0.49(-0.95%) |
Nov 05, 2014 | 52.26 | 52.45 | 51.50 | 51.83 | 446,725 | -0.25(-0.47%) |
Nov 04, 2014 | 52.03 | 52.20 | 51.65 | 52.08 | 722,304 | -0.05(-0.10%) |