Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 56.22 | 56.76 | 55.12 | 55.35 | 100,404 | -1.15(-2.04%) |
Jan 29, 2015 | 55.91 | 56.64 | 55.32 | 56.50 | 73,711 | +0.70(+1.25%) |
Jan 28, 2015 | 55.61 | 56.50 | 55.10 | 55.80 | 141,723 | +0.50(+0.90%) |
Jan 27, 2015 | 55.47 | 55.57 | 54.35 | 55.30 | 82,428 | -0.76(-1.36%) |
Jan 26, 2015 | 55.07 | 56.89 | 54.47 | 56.06 | 98,879 | +0.93(+1.69%) |
Jan 23, 2015 | 54.97 | 55.50 | 54.32 | 55.13 | 75,105 | +0.29(+0.53%) |
Jan 22, 2015 | 54.30 | 55.39 | 53.30 | 54.84 | 143,420 | +0.85(+1.57%) |
Jan 21, 2015 | 53.37 | 54.30 | 52.82 | 53.99 | 116,009 | +0.28(+0.52%) |
Jan 20, 2015 | 53.96 | 54.29 | 52.56 | 53.71 | 105,711 | -0.21(-0.39%) |
Jan 16, 2015 | 53.84 | 54.61 | 53.25 | 53.92 | 142,690 | -0.10(-0.19%) |
Jan 15, 2015 | 54.42 | 54.74 | 53.20 | 54.02 | 164,929 | -0.28(-0.52%) |
Jan 14, 2015 | 53.68 | 54.62 | 53.63 | 54.30 | 138,836 | -0.17(-0.31%) |
Jan 13, 2015 | 54.17 | 55.71 | 53.05 | 54.47 | 329,431 | +0.77(+1.43%) |
Jan 12, 2015 | 55.00 | 55.00 | 52.26 | 53.70 | 187,275 | -0.21(-0.39%) |
Jan 09, 2015 | 52.91 | 54.44 | 52.89 | 53.91 | 184,622 | +1.15(+2.18%) |
Jan 08, 2015 | 53.77 | 53.94 | 51.79 | 52.76 | 213,484 | -0.67(-1.25%) |
Jan 07, 2015 | 55.72 | 55.92 | 52.25 | 53.43 | 276,190 | -3.28(-5.78%) |
Jan 06, 2015 | 59.23 | 59.58 | 55.31 | 56.71 | 194,417 | -2.23(-3.78%) |
Jan 05, 2015 | 61.07 | 61.66 | 58.44 | 58.94 | 140,668 | -2.58(-4.19%) |
Jan 02, 2015 | 63.18 | 63.20 | 60.49 | 61.52 | 149,756 | -1.16(-1.85%) |
Dec 31, 2014 | 63.63 | 62.68 | 62.68 | 62.68 | 155,700 | -0.68(-1.07%) |
Dec 30, 2014 | 63.67 | 64.57 | 63.15 | 63.36 | 104,129 | -0.74(-1.15%) |
Dec 29, 2014 | 65.26 | 65.26 | 63.27 | 64.10 | 201,095 | -1.27(-1.94%) |
Dec 26, 2014 | 64.11 | 65.63 | 63.91 | 65.37 | 181,427 | +1.51(+2.36%) |
Dec 24, 2014 | 63.59 | 63.86 | 63.86 | 63.86 | 95,700 | +1.00(+1.59%) |
Dec 23, 2014 | 62.24 | 63.17 | 61.59 | 62.86 | 187,963 | +0.88(+1.42%) |
Dec 22, 2014 | 60.54 | 62.16 | 60.36 | 61.98 | 123,235 | +1.66(+2.75%) |
Dec 19, 2014 | 59.53 | 60.89 | 59.24 | 60.32 | 322,578 | +0.69(+1.16%) |
Dec 18, 2014 | 58.33 | 59.84 | 58.07 | 59.63 | 126,142 | +2.55(+4.47%) |
Dec 17, 2014 | 55.95 | 57.15 | 54.35 | 57.08 | 177,040 | +1.19(+2.13%) |
Dec 16, 2014 | 56.26 | 57.33 | 55.39 | 55.89 | 142,052 | -0.59(-1.04%) |
Dec 15, 2014 | 58.62 | 59.14 | 56.03 | 56.48 | 138,343 | -1.78(-3.06%) |
Dec 12, 2014 | 57.78 | 59.13 | 57.76 | 58.26 | 144,429 | -0.33(-0.56%) |
Dec 11, 2014 | 58.67 | 59.15 | 58.31 | 58.59 | 130,120 | +0.22(+0.38%) |
Dec 10, 2014 | 58.52 | 59.29 | 57.75 | 58.37 | 273,492 | -0.26(-0.44%) |
Dec 09, 2014 | 54.36 | 58.73 | 53.40 | 58.63 | 162,308 | +3.62(+6.58%) |
Dec 08, 2014 | 56.37 | 56.64 | 54.83 | 55.01 | 114,348 | -1.41(-2.50%) |
Dec 05, 2014 | 54.72 | 56.77 | 54.66 | 56.42 | 167,650 | +1.87(+3.43%) |
Dec 04, 2014 | 55.30 | 55.76 | 54.19 | 54.55 | 122,737 | -0.64(-1.16%) |
Dec 03, 2014 | 54.65 | 55.84 | 53.69 | 55.19 | 183,499 | +0.74(+1.36%) |
Dec 02, 2014 | 53.84 | 55.09 | 53.50 | 54.45 | 94,755 | +0.61(+1.13%) |
Dec 01, 2014 | 54.85 | 55.23 | 53.57 | 53.84 | 166,659 | -1.09(-1.98%) |
Nov 28, 2014 | 56.74 | 56.74 | 54.81 | 54.93 | 86,272 | -1.82(-3.21%) |
Nov 26, 2014 | 56.58 | 56.75 | 56.75 | 56.75 | 126,200 | +0.04(+0.07%) |
Nov 25, 2014 | 56.58 | 57.27 | 56.05 | 56.71 | 73,533 | +0.17(+0.30%) |
Nov 24, 2014 | 55.86 | 56.67 | 55.05 | 56.54 | 132,265 | +1.00(+1.80%) |
Nov 21, 2014 | 56.67 | 57.35 | 55.35 | 55.54 | 176,829 | -0.17(-0.31%) |
Nov 20, 2014 | 53.68 | 55.84 | 53.68 | 55.71 | 159,361 | +2.64(+4.97%) |
Nov 19, 2014 | 54.16 | 54.16 | 52.32 | 53.07 | 89,913 | -1.05(-1.94%) |
Nov 18, 2014 | 53.79 | 55.33 | 53.31 | 54.12 | 99,923 | +0.52(+0.97%) |
Nov 17, 2014 | 54.93 | 55.23 | 53.41 | 53.60 | 76,174 | -1.58(-2.86%) |
Nov 14, 2014 | 55.57 | 55.84 | 54.87 | 55.18 | 45,161 | -0.44(-0.79%) |
Nov 13, 2014 | 56.65 | 57.53 | 55.52 | 55.62 | 78,418 | -0.88(-1.56%) |
Nov 12, 2014 | 55.03 | 56.62 | 54.90 | 56.50 | 103,322 | +1.12(+2.02%) |
Nov 11, 2014 | 55.68 | 56.21 | 54.98 | 55.38 | 56,973 | -0.26(-0.47%) |
Nov 10, 2014 | 55.14 | 55.80 | 54.98 | 55.64 | 74,567 | +0.43(+0.78%) |
Nov 07, 2014 | 56.20 | 56.20 | 54.56 | 55.21 | 102,119 | -0.96(-1.71%) |
Nov 06, 2014 | 55.78 | 56.44 | 55.43 | 56.17 | 152,741 | +0.47(+0.84%) |
Nov 05, 2014 | 56.09 | 56.40 | 54.93 | 55.70 | 112,965 | +0.05(+0.09%) |
Nov 04, 2014 | 55.68 | 56.84 | 55.12 | 55.65 | 108,231 | -0.20(-0.36%) |