Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 52.63 | 53.29 | 52.32 | 52.44 | 845,437 | -0.77(-1.44%) |
Jan 29, 2015 | 52.91 | 53.34 | 52.49 | 53.20 | 452,863 | +0.50(+0.96%) |
Jan 28, 2015 | 54.15 | 54.23 | 52.67 | 52.70 | 658,907 | -1.07(-1.98%) |
Jan 27, 2015 | 53.40 | 53.98 | 53.39 | 53.77 | 550,750 | -0.21(-0.38%) |
Jan 26, 2015 | 53.77 | 54.16 | 53.53 | 53.97 | 499,897 | +0.07(+0.14%) |
Jan 23, 2015 | 54.33 | 54.59 | 53.88 | 53.90 | 507,582 | -0.56(-1.03%) |
Jan 22, 2015 | 54.00 | 54.57 | 53.46 | 54.46 | 533,481 | +0.83(+1.54%) |
Jan 21, 2015 | 53.01 | 53.69 | 52.66 | 53.63 | 842,928 | +0.42(+0.79%) |
Jan 20, 2015 | 53.82 | 54.08 | 52.97 | 53.21 | 499,616 | -0.60(-1.12%) |
Jan 16, 2015 | 53.38 | 53.91 | 53.25 | 53.81 | 738,012 | +0.43(+0.80%) |
Jan 15, 2015 | 54.00 | 54.17 | 53.06 | 53.39 | 880,282 | -0.71(-1.31%) |
Jan 14, 2015 | 53.73 | 54.11 | 53.34 | 54.10 | 611,960 | -0.41(-0.76%) |
Jan 13, 2015 | 54.85 | 55.76 | 54.09 | 54.51 | 673,893 | +0.00(+0.00%) |
Jan 12, 2015 | 54.89 | 55.06 | 54.23 | 54.51 | 591,736 | -0.26(-0.48%) |
Jan 09, 2015 | 55.16 | 55.20 | 54.43 | 54.77 | 729,399 | -0.19(-0.35%) |
Jan 08, 2015 | 54.66 | 55.19 | 54.57 | 54.96 | 920,184 | +0.81(+1.49%) |
Jan 07, 2015 | 54.24 | 54.62 | 53.83 | 54.15 | 698,438 | +0.21(+0.40%) |
Jan 06, 2015 | 54.68 | 55.19 | 53.80 | 53.94 | 830,880 | -0.76(-1.39%) |
Jan 05, 2015 | 55.85 | 55.94 | 54.48 | 54.70 | 793,386 | -1.26(-2.24%) |
Jan 02, 2015 | 56.57 | 56.82 | 55.71 | 55.95 | 547,991 | -0.54(-0.96%) |
Dec 31, 2014 | 57.54 | 56.50 | 56.50 | 56.50 | 362,146 | -0.90(-1.57%) |
Dec 30, 2014 | 57.03 | 57.64 | 56.66 | 57.40 | 274,597 | +0.27(+0.48%) |
Dec 29, 2014 | 56.97 | 57.70 | 56.76 | 57.13 | 331,533 | +0.11(+0.19%) |
Dec 26, 2014 | 57.21 | 57.41 | 56.99 | 57.02 | 291,542 | -0.09(-0.16%) |
Dec 24, 2014 | 57.32 | 57.11 | 57.11 | 57.11 | 259,679 | -0.05(-0.09%) |
Dec 23, 2014 | 57.05 | 57.51 | 56.74 | 57.16 | 408,412 | +0.43(+0.76%) |
Dec 22, 2014 | 56.89 | 56.97 | 56.53 | 56.73 | 444,888 | +0.05(+0.09%) |
Dec 19, 2014 | 56.17 | 56.80 | 55.94 | 56.68 | 828,555 | +0.78(+1.39%) |
Dec 18, 2014 | 55.47 | 55.90 | 54.93 | 55.90 | 587,690 | +1.26(+2.30%) |
Dec 17, 2014 | 53.96 | 54.84 | 53.94 | 54.65 | 745,672 | +0.92(+1.72%) |
Dec 16, 2014 | 53.84 | 54.90 | 53.57 | 53.72 | 665,913 | -0.27(-0.50%) |
Dec 15, 2014 | 54.79 | 55.01 | 53.76 | 54.00 | 894,055 | -0.65(-1.19%) |
Dec 12, 2014 | 55.60 | 56.04 | 54.63 | 54.65 | 475,495 | -1.49(-2.65%) |
Dec 11, 2014 | 55.77 | 56.56 | 55.76 | 56.13 | 499,748 | +0.49(+0.88%) |
Dec 10, 2014 | 56.41 | 56.57 | 55.63 | 55.65 | 581,810 | -0.83(-1.46%) |
Dec 09, 2014 | 56.42 | 56.70 | 56.09 | 56.47 | 503,771 | -0.55(-0.97%) |
Dec 08, 2014 | 56.79 | 57.36 | 56.63 | 57.03 | 755,844 | +0.23(+0.41%) |
Dec 05, 2014 | 57.04 | 57.48 | 56.69 | 56.80 | 761,807 | -0.17(-0.30%) |
Dec 04, 2014 | 56.51 | 57.18 | 56.51 | 56.97 | 855,368 | +0.30(+0.52%) |
Dec 03, 2014 | 56.09 | 57.61 | 55.92 | 56.67 | 1,533,946 | +0.66(+1.18%) |
Dec 02, 2014 | 55.67 | 56.13 | 55.56 | 56.01 | 622,131 | +0.40(+0.73%) |
Dec 01, 2014 | 55.45 | 55.86 | 55.28 | 55.61 | 709,395 | -0.20(-0.36%) |
Nov 28, 2014 | 55.76 | 56.14 | 55.45 | 55.80 | 217,487 | +0.00(+0.00%) |
Nov 26, 2014 | 55.90 | 55.80 | 55.80 | 55.80 | 546,973 | -0.07(-0.12%) |
Nov 25, 2014 | 56.06 | 56.23 | 55.67 | 55.87 | 693,025 | -0.34(-0.60%) |
Nov 24, 2014 | 56.47 | 56.57 | 56.06 | 56.21 | 835,181 | -0.28(-0.49%) |
Nov 21, 2014 | 56.45 | 56.52 | 55.99 | 56.49 | 2,434,280 | +0.59(+1.06%) |
Nov 20, 2014 | 55.44 | 56.13 | 55.44 | 55.90 | 896,943 | +0.22(+0.40%) |
Nov 19, 2014 | 55.86 | 55.92 | 55.61 | 55.67 | 528,644 | -0.24(-0.43%) |
Nov 18, 2014 | 55.92 | 56.15 | 55.78 | 55.91 | 626,543 | +0.04(+0.07%) |
Nov 17, 2014 | 55.58 | 56.07 | 55.39 | 55.87 | 758,817 | +0.29(+0.52%) |
Nov 14, 2014 | 55.65 | 55.94 | 55.34 | 55.58 | 826,042 | -0.21(-0.37%) |
Nov 13, 2014 | 56.05 | 56.12 | 55.54 | 55.79 | 643,228 | -0.25(-0.44%) |
Nov 12, 2014 | 55.51 | 56.28 | 55.51 | 56.04 | 660,372 | +0.27(+0.49%) |
Nov 11, 2014 | 55.96 | 56.07 | 55.66 | 55.76 | 314,525 | -0.16(-0.28%) |
Nov 10, 2014 | 56.01 | 56.10 | 55.61 | 55.92 | 475,405 | +0.02(+0.04%) |
Nov 07, 2014 | 56.15 | 56.38 | 55.76 | 55.90 | 523,786 | -0.37(-0.66%) |
Nov 06, 2014 | 56.30 | 56.31 | 55.52 | 56.27 | 584,833 | -0.14(-0.25%) |
Nov 05, 2014 | 56.61 | 56.85 | 56.29 | 56.41 | 536,976 | -0.07(-0.12%) |
Nov 04, 2014 | 56.42 | 56.73 | 56.15 | 56.47 | 471,588 | +0.03(+0.06%) |