Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 54.60 | 54.71 | 53.56 | 53.64 | 2,674,277 | -1.22(-2.22%) |
Jan 29, 2015 | 54.79 | 55.00 | 54.10 | 54.86 | 1,698,124 | -0.01(-0.02%) |
Jan 28, 2015 | 56.26 | 56.37 | 54.86 | 54.87 | 1,167,558 | -0.95(-1.69%) |
Jan 27, 2015 | 55.88 | 56.20 | 55.43 | 55.82 | 1,133,890 | -0.66(-1.17%) |
Jan 26, 2015 | 56.14 | 56.68 | 55.98 | 56.48 | 949,416 | +0.20(+0.35%) |
Jan 23, 2015 | 56.21 | 56.81 | 56.21 | 56.28 | 897,926 | +0.10(+0.18%) |
Jan 22, 2015 | 55.49 | 56.35 | 55.17 | 56.18 | 1,129,054 | +0.90(+1.63%) |
Jan 21, 2015 | 54.80 | 55.37 | 54.65 | 55.28 | 1,363,067 | +0.25(+0.45%) |
Jan 20, 2015 | 55.37 | 55.56 | 54.72 | 55.03 | 1,908,176 | -0.03(-0.05%) |
Jan 16, 2015 | 54.29 | 55.05 | 55.05 | 55.05 | 1,940,745 | +0.55(+1.01%) |
Jan 15, 2015 | 54.99 | 55.30 | 54.45 | 54.50 | 1,712,110 | -0.30(-0.55%) |
Jan 14, 2015 | 54.76 | 55.07 | 54.30 | 54.80 | 1,808,594 | -0.30(-0.55%) |
Jan 13, 2015 | 55.88 | 56.45 | 54.84 | 55.10 | 3,738,074 | -0.21(-0.37%) |
Jan 12, 2015 | 55.96 | 56.08 | 53.99 | 55.31 | 6,638,245 | -0.65(-1.17%) |
Jan 09, 2015 | 56.44 | 56.62 | 55.95 | 55.96 | 1,057,040 | -0.28(-0.49%) |
Jan 08, 2015 | 55.79 | 56.41 | 55.77 | 56.24 | 1,439,551 | +0.86(+1.55%) |
Jan 07, 2015 | 55.87 | 55.87 | 54.95 | 55.38 | 1,823,852 | -0.07(-0.12%) |
Jan 06, 2015 | 55.87 | 56.06 | 55.10 | 55.45 | 2,024,238 | -0.47(-0.85%) |
Jan 05, 2015 | 56.93 | 57.14 | 55.83 | 55.92 | 1,906,057 | -1.25(-2.18%) |
Jan 02, 2015 | 58.05 | 58.21 | 57.04 | 57.17 | 1,260,444 | -0.49(-0.85%) |
Dec 31, 2014 | 58.05 | 57.66 | 57.66 | 57.66 | 1,131,801 | -0.39(-0.67%) |
Dec 30, 2014 | 58.11 | 58.43 | 58.03 | 58.04 | 1,141,085 | -0.29(-0.50%) |
Dec 29, 2014 | 57.79 | 58.34 | 57.71 | 58.34 | 1,105,183 | +0.33(+0.56%) |
Dec 26, 2014 | 57.96 | 58.23 | 57.87 | 58.01 | 853,667 | +0.13(+0.22%) |
Dec 24, 2014 | 57.54 | 57.88 | 57.88 | 57.88 | 821,160 | +0.35(+0.61%) |
Dec 23, 2014 | 57.28 | 57.68 | 57.19 | 57.53 | 1,408,449 | +0.34(+0.60%) |
Dec 22, 2014 | 56.27 | 57.18 | 56.27 | 57.18 | 1,576,015 | +0.89(+1.57%) |
Dec 19, 2014 | 56.24 | 56.59 | 55.85 | 56.30 | 3,796,981 | +0.34(+0.60%) |
Dec 18, 2014 | 55.65 | 55.97 | 55.35 | 55.96 | 2,144,451 | +0.96(+1.75%) |
Dec 17, 2014 | 53.67 | 55.11 | 53.65 | 55.00 | 2,228,053 | +1.94(+3.66%) |
Dec 16, 2014 | 53.14 | 54.18 | 52.97 | 53.06 | 2,145,437 | -0.15(-0.29%) |
Dec 15, 2014 | 53.89 | 54.13 | 52.98 | 53.21 | 1,768,650 | -0.34(-0.64%) |
Dec 12, 2014 | 54.11 | 54.39 | 53.56 | 53.56 | 2,428,310 | -0.84(-1.55%) |
Dec 11, 2014 | 54.40 | 55.30 | 54.32 | 54.40 | 1,752,876 | -0.20(-0.36%) |
Dec 10, 2014 | 56.14 | 56.14 | 54.56 | 54.60 | 1,388,490 | -1.52(-2.71%) |
Dec 09, 2014 | 55.73 | 56.13 | 55.36 | 56.12 | 892,974 | +0.02(+0.03%) |
Dec 08, 2014 | 55.96 | 56.55 | 55.90 | 56.10 | 1,359,582 | +0.23(+0.42%) |
Dec 05, 2014 | 56.12 | 56.15 | 55.64 | 55.87 | 1,739,747 | -0.17(-0.31%) |
Dec 04, 2014 | 56.21 | 56.44 | 55.95 | 56.04 | 1,642,509 | -0.10(-0.18%) |
Dec 03, 2014 | 56.31 | 56.52 | 56.07 | 56.14 | 2,170,117 | -0.16(-0.29%) |
Dec 02, 2014 | 56.25 | 56.46 | 56.10 | 56.31 | 1,313,731 | +0.06(+0.11%) |
Dec 01, 2014 | 56.38 | 56.52 | 56.23 | 56.25 | 1,454,684 | -0.24(-0.43%) |
Nov 28, 2014 | 56.04 | 56.80 | 56.04 | 56.49 | 848,037 | +0.14(+0.24%) |
Nov 26, 2014 | 56.38 | 56.35 | 56.35 | 56.35 | 980,320 | -0.03(-0.06%) |
Nov 25, 2014 | 56.56 | 56.62 | 56.35 | 56.38 | 1,213,445 | -0.18(-0.32%) |
Nov 24, 2014 | 56.20 | 56.70 | 56.07 | 56.56 | 1,862,660 | +0.46(+0.83%) |
Nov 21, 2014 | 56.95 | 57.13 | 56.06 | 56.10 | 3,090,814 | -0.34(-0.59%) |
Nov 20, 2014 | 56.61 | 56.82 | 56.37 | 56.44 | 2,278,912 | -0.24(-0.42%) |
Nov 19, 2014 | 56.72 | 56.85 | 56.39 | 56.68 | 1,367,271 | -0.05(-0.09%) |
Nov 18, 2014 | 56.21 | 56.93 | 56.10 | 56.73 | 1,622,246 | +0.52(+0.92%) |
Nov 17, 2014 | 55.87 | 56.21 | 55.78 | 56.21 | 2,235,321 | +0.13(+0.23%) |
Nov 14, 2014 | 55.34 | 56.10 | 55.10 | 56.08 | 1,529,863 | +0.70(+1.27%) |
Nov 13, 2014 | 54.89 | 55.45 | 54.89 | 55.38 | 1,926,413 | +0.63(+1.15%) |
Nov 12, 2014 | 54.51 | 54.95 | 54.45 | 54.75 | 1,825,940 | +0.13(+0.24%) |
Nov 11, 2014 | 54.98 | 55.01 | 54.52 | 54.62 | 2,244,537 | -0.34(-0.61%) |
Nov 10, 2014 | 55.12 | 55.35 | 54.76 | 54.96 | 2,850,477 | -0.17(-0.31%) |
Nov 07, 2014 | 54.53 | 55.15 | 53.81 | 55.13 | 3,656,390 | +0.62(+1.14%) |
Nov 06, 2014 | 55.40 | 55.40 | 54.41 | 54.51 | 3,122,279 | -0.89(-1.61%) |
Nov 05, 2014 | 57.16 | 57.33 | 54.64 | 55.40 | 4,989,300 | -1.98(-3.45%) |
Nov 04, 2014 | 55.60 | 57.58 | 55.53 | 57.38 | 4,720,197 | +1.79(+3.22%) |