Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 56.72 | 56.90 | 56.19 | 56.27 | 2,322,059 | -0.86(-1.50%) |
Jan 29, 2015 | 56.74 | 57.19 | 56.32 | 57.12 | 1,609,764 | +0.52(+0.92%) |
Jan 28, 2015 | 57.56 | 57.56 | 56.52 | 56.60 | 1,831,511 | -0.71(-1.24%) |
Jan 27, 2015 | 57.29 | 57.58 | 57.12 | 57.31 | 1,753,764 | -0.42(-0.74%) |
Jan 26, 2015 | 57.54 | 57.74 | 57.15 | 57.74 | 1,696,448 | +0.21(+0.37%) |
Jan 23, 2015 | 57.88 | 57.98 | 57.50 | 57.53 | 1,416,544 | -0.50(-0.86%) |
Jan 22, 2015 | 57.53 | 58.07 | 57.12 | 58.02 | 1,741,439 | +0.70(+1.23%) |
Jan 21, 2015 | 56.95 | 57.42 | 56.77 | 57.32 | 1,410,963 | +0.23(+0.41%) |
Jan 20, 2015 | 57.42 | 57.48 | 56.69 | 57.09 | 1,913,089 | -0.15(-0.27%) |
Jan 16, 2015 | 56.55 | 57.28 | 56.43 | 57.24 | 1,473,146 | +0.63(+1.11%) |
Jan 15, 2015 | 57.04 | 57.14 | 56.52 | 56.61 | 902,081 | -0.19(-0.33%) |
Jan 14, 2015 | 56.46 | 56.85 | 56.22 | 56.80 | 1,260,718 | -0.23(-0.41%) |
Jan 13, 2015 | 57.46 | 57.86 | 56.60 | 57.04 | 1,855,147 | -0.07(-0.12%) |
Jan 12, 2015 | 57.30 | 57.42 | 56.84 | 57.10 | 1,938,376 | -0.23(-0.41%) |
Jan 09, 2015 | 57.97 | 57.97 | 57.19 | 57.34 | 1,062,608 | -0.58(-1.00%) |
Jan 08, 2015 | 57.49 | 57.95 | 57.26 | 57.91 | 1,264,955 | +0.85(+1.49%) |
Jan 07, 2015 | 56.71 | 57.12 | 56.55 | 57.07 | 1,389,605 | +0.72(+1.29%) |
Jan 06, 2015 | 56.79 | 57.04 | 56.11 | 56.34 | 1,836,161 | -0.37(-0.65%) |
Jan 05, 2015 | 57.34 | 57.45 | 56.57 | 56.71 | 2,378,854 | -0.92(-1.60%) |
Jan 02, 2015 | 57.80 | 57.92 | 57.21 | 57.63 | 1,537,467 | -0.02(-0.04%) |
Dec 31, 2014 | 58.51 | 57.65 | 57.65 | 57.65 | 2,235,769 | -0.67(-1.14%) |
Dec 30, 2014 | 58.67 | 58.67 | 58.31 | 58.32 | 1,585,561 | -0.33(-0.56%) |
Dec 29, 2014 | 58.37 | 58.70 | 58.35 | 58.65 | 1,284,299 | +0.26(+0.45%) |
Dec 26, 2014 | 58.36 | 58.58 | 58.35 | 58.38 | 815,058 | +0.13(+0.23%) |
Dec 24, 2014 | 58.29 | 58.25 | 58.25 | 58.25 | 908,687 | +0.05(+0.09%) |
Dec 23, 2014 | 58.21 | 58.34 | 58.13 | 58.20 | 1,390,557 | +0.15(+0.25%) |
Dec 22, 2014 | 57.88 | 58.18 | 57.75 | 58.05 | 1,717,711 | +0.29(+0.49%) |
Dec 19, 2014 | 57.67 | 57.94 | 57.49 | 57.77 | 1,994,380 | +0.22(+0.39%) |
Dec 18, 2014 | 57.15 | 57.54 | 56.91 | 57.54 | 2,276,785 | +1.00(+1.77%) |
Dec 17, 2014 | 55.66 | 56.62 | 55.54 | 56.54 | 1,966,759 | +1.06(+1.92%) |
Dec 16, 2014 | 55.46 | 56.44 | 55.36 | 55.48 | 1,662,584 | -0.12(-0.22%) |
Dec 15, 2014 | 56.17 | 56.29 | 55.40 | 55.60 | 1,447,209 | -0.33(-0.60%) |
Dec 12, 2014 | 56.45 | 56.70 | 55.90 | 55.93 | 1,720,134 | -0.86(-1.51%) |
Dec 11, 2014 | 56.62 | 57.17 | 56.54 | 56.79 | 902,300 | +0.36(+0.64%) |
Dec 10, 2014 | 57.14 | 57.14 | 56.37 | 56.43 | 1,161,172 | -0.82(-1.43%) |
Dec 09, 2014 | 56.78 | 57.29 | 56.67 | 57.24 | 1,276,536 | -0.02(-0.04%) |
Dec 08, 2014 | 57.39 | 57.66 | 57.08 | 57.27 | 1,288,843 | -0.20(-0.35%) |
Dec 05, 2014 | 57.46 | 57.56 | 57.38 | 57.46 | 1,167,020 | -0.05(-0.09%) |
Dec 04, 2014 | 57.41 | 57.63 | 57.23 | 57.51 | 1,396,905 | +0.00(+0.00%) |
Dec 03, 2014 | 57.32 | 57.56 | 57.24 | 57.51 | 3,121,199 | +0.23(+0.41%) |
Dec 02, 2014 | 57.07 | 57.34 | 57.00 | 57.28 | 973,347 | +0.22(+0.39%) |
Dec 01, 2014 | 57.21 | 57.22 | 56.91 | 57.06 | 1,186,627 | -0.33(-0.57%) |
Nov 28, 2014 | 57.38 | 57.64 | 57.31 | 57.39 | 575,634 | -0.02(-0.04%) |
Nov 26, 2014 | 57.29 | 57.41 | 57.41 | 57.41 | 789,918 | +0.11(+0.20%) |
Nov 25, 2014 | 57.38 | 57.52 | 57.15 | 57.29 | 1,494,460 | +0.00(+0.00%) |
Nov 24, 2014 | 57.32 | 57.33 | 57.19 | 57.29 | 1,499,488 | +0.09(+0.15%) |
Nov 21, 2014 | 57.37 | 57.39 | 57.02 | 57.21 | 1,003,726 | +0.38(+0.67%) |
Nov 20, 2014 | 56.57 | 56.86 | 56.57 | 56.83 | 896,525 | +0.03(+0.05%) |
Nov 19, 2014 | 56.79 | 56.85 | 56.56 | 56.80 | 934,060 | +0.00(+0.00%) |
Nov 18, 2014 | 56.63 | 56.91 | 56.54 | 56.80 | 793,713 | +0.21(+0.36%) |
Nov 17, 2014 | 56.35 | 56.65 | 56.34 | 56.59 | 770,737 | +0.16(+0.28%) |
Nov 14, 2014 | 56.58 | 56.67 | 56.38 | 56.44 | 638,899 | -0.16(-0.29%) |
Nov 13, 2014 | 56.72 | 56.85 | 56.46 | 56.60 | 846,397 | -0.04(-0.06%) |
Nov 12, 2014 | 56.41 | 56.67 | 56.41 | 56.63 | 607,572 | +0.02(+0.04%) |
Nov 11, 2014 | 56.78 | 56.79 | 56.54 | 56.61 | 753,468 | -0.13(-0.24%) |
Nov 10, 2014 | 56.34 | 56.78 | 56.34 | 56.75 | 700,999 | +0.27(+0.48%) |
Nov 07, 2014 | 56.19 | 56.56 | 56.13 | 56.48 | 766,305 | +0.30(+0.54%) |
Nov 06, 2014 | 56.17 | 56.23 | 55.90 | 56.17 | 1,136,910 | +0.06(+0.11%) |
Nov 05, 2014 | 56.06 | 56.13 | 55.86 | 56.11 | 1,223,207 | +0.35(+0.62%) |
Nov 04, 2014 | 55.63 | 55.84 | 55.52 | 55.76 | 738,882 | +0.06(+0.10%) |