Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 56.41 | 56.59 | 55.81 | 55.87 | 1,608,651 | -0.83(-1.47%) |
Jan 29, 2015 | 55.84 | 56.83 | 55.66 | 56.70 | 1,233,791 | +0.85(+1.52%) |
Jan 28, 2015 | 57.01 | 57.06 | 55.81 | 55.85 | 1,207,111 | -0.65(-1.16%) |
Jan 27, 2015 | 56.63 | 56.76 | 56.13 | 56.50 | 1,171,244 | -0.81(-1.42%) |
Jan 26, 2015 | 57.16 | 57.46 | 56.81 | 57.32 | 715,560 | +0.04(+0.06%) |
Jan 23, 2015 | 57.15 | 57.65 | 56.95 | 57.28 | 864,502 | +0.15(+0.27%) |
Jan 22, 2015 | 56.39 | 57.24 | 55.93 | 57.13 | 720,681 | +0.99(+1.77%) |
Jan 21, 2015 | 56.26 | 56.55 | 55.85 | 56.14 | 841,792 | -0.50(-0.88%) |
Jan 20, 2015 | 56.78 | 57.08 | 56.07 | 56.64 | 731,778 | +0.00(+0.00%) |
Jan 16, 2015 | 55.63 | 56.68 | 55.58 | 56.64 | 946,015 | +0.89(+1.59%) |
Jan 15, 2015 | 55.87 | 56.06 | 55.37 | 55.75 | 837,965 | +0.07(+0.13%) |
Jan 14, 2015 | 55.56 | 55.79 | 55.08 | 55.68 | 653,753 | -0.58(-1.03%) |
Jan 13, 2015 | 56.42 | 57.26 | 55.67 | 56.26 | 1,058,021 | +0.13(+0.22%) |
Jan 12, 2015 | 56.28 | 56.53 | 55.86 | 56.14 | 744,440 | -0.18(-0.32%) |
Jan 09, 2015 | 56.63 | 56.75 | 56.04 | 56.32 | 636,461 | -0.19(-0.33%) |
Jan 08, 2015 | 56.23 | 56.55 | 56.12 | 56.50 | 1,013,776 | +0.79(+1.41%) |
Jan 07, 2015 | 55.30 | 55.75 | 54.91 | 55.72 | 1,033,832 | +0.90(+1.65%) |
Jan 06, 2015 | 54.94 | 55.24 | 54.02 | 54.81 | 1,329,807 | -0.07(-0.13%) |
Jan 05, 2015 | 55.63 | 55.70 | 54.36 | 54.88 | 1,064,862 | -0.97(-1.73%) |
Jan 02, 2015 | 55.78 | 56.41 | 55.32 | 55.85 | 745,013 | +0.19(+0.34%) |
Dec 31, 2014 | 56.75 | 55.66 | 55.66 | 55.66 | 739,637 | -0.86(-1.52%) |
Dec 30, 2014 | 56.69 | 56.78 | 56.48 | 56.52 | 473,789 | -0.36(-0.63%) |
Dec 29, 2014 | 56.76 | 57.00 | 56.57 | 56.88 | 684,929 | +0.04(+0.08%) |
Dec 26, 2014 | 57.19 | 57.20 | 56.79 | 56.84 | 409,628 | -0.10(-0.17%) |
Dec 24, 2014 | 57.26 | 56.93 | 56.93 | 56.93 | 526,205 | -0.38(-0.66%) |
Dec 23, 2014 | 57.07 | 57.41 | 57.01 | 57.31 | 651,552 | +0.44(+0.77%) |
Dec 22, 2014 | 56.61 | 57.06 | 56.60 | 56.87 | 1,277,594 | +0.43(+0.76%) |
Dec 19, 2014 | 57.06 | 57.54 | 56.31 | 56.44 | 3,285,071 | -0.47(-0.82%) |
Dec 18, 2014 | 55.62 | 56.92 | 55.46 | 56.91 | 1,519,854 | +1.87(+3.40%) |
Dec 17, 2014 | 53.93 | 55.05 | 53.73 | 55.04 | 1,350,295 | +1.20(+2.23%) |
Dec 16, 2014 | 54.01 | 54.71 | 53.65 | 53.84 | 1,253,095 | -0.26(-0.48%) |
Dec 15, 2014 | 54.03 | 54.33 | 53.43 | 54.10 | 1,622,930 | +0.11(+0.20%) |
Dec 12, 2014 | 53.95 | 54.37 | 53.90 | 53.99 | 1,575,696 | -0.38(-0.69%) |
Dec 11, 2014 | 54.31 | 54.86 | 54.17 | 54.37 | 976,623 | +0.13(+0.25%) |
Dec 10, 2014 | 54.50 | 54.61 | 54.00 | 54.23 | 1,448,604 | -0.45(-0.83%) |
Dec 09, 2014 | 54.04 | 54.73 | 53.93 | 54.69 | 784,152 | +0.06(+0.11%) |
Dec 08, 2014 | 54.82 | 55.09 | 54.30 | 54.62 | 785,400 | -0.30(-0.55%) |
Dec 05, 2014 | 54.95 | 55.06 | 54.74 | 54.93 | 700,193 | -0.03(-0.05%) |
Dec 04, 2014 | 55.08 | 55.23 | 54.74 | 54.95 | 718,260 | -0.08(-0.15%) |
Dec 03, 2014 | 54.68 | 55.11 | 54.55 | 55.03 | 788,410 | +0.29(+0.52%) |
Dec 02, 2014 | 54.86 | 54.96 | 54.66 | 54.75 | 935,654 | -0.01(-0.02%) |
Dec 01, 2014 | 54.22 | 54.99 | 54.09 | 54.76 | 1,080,461 | +0.21(+0.39%) |
Nov 28, 2014 | 54.28 | 54.96 | 54.09 | 54.54 | 672,248 | +0.38(+0.71%) |
Nov 26, 2014 | 53.94 | 54.16 | 54.16 | 54.16 | 936,865 | +0.27(+0.50%) |
Nov 25, 2014 | 53.75 | 54.10 | 53.49 | 53.89 | 1,120,854 | +0.31(+0.58%) |
Nov 24, 2014 | 53.44 | 53.68 | 53.42 | 53.58 | 765,529 | +0.19(+0.35%) |
Nov 21, 2014 | 53.62 | 53.71 | 53.31 | 53.39 | 1,073,892 | +0.18(+0.34%) |
Nov 20, 2014 | 53.07 | 53.31 | 52.91 | 53.22 | 737,943 | -0.07(-0.13%) |
Nov 19, 2014 | 53.27 | 53.35 | 52.90 | 53.29 | 857,078 | -0.02(-0.03%) |
Nov 18, 2014 | 52.91 | 53.45 | 52.81 | 53.30 | 1,350,270 | +0.30(+0.57%) |
Nov 17, 2014 | 52.61 | 53.07 | 52.42 | 53.00 | 1,050,389 | +0.30(+0.58%) |
Nov 14, 2014 | 52.90 | 53.10 | 52.58 | 52.70 | 3,365,715 | -0.16(-0.30%) |
Nov 13, 2014 | 52.64 | 52.87 | 52.42 | 52.86 | 1,294,845 | +0.35(+0.66%) |
Nov 12, 2014 | 52.00 | 52.53 | 52.00 | 52.51 | 1,361,714 | +0.37(+0.72%) |
Nov 11, 2014 | 52.21 | 52.31 | 51.97 | 52.14 | 1,034,609 | -0.08(-0.15%) |
Nov 10, 2014 | 51.90 | 52.29 | 50.98 | 52.22 | 1,009,519 | +0.18(+0.34%) |
Nov 07, 2014 | 52.55 | 52.57 | 51.94 | 52.04 | 1,078,299 | -0.48(-0.92%) |
Nov 06, 2014 | 52.51 | 52.62 | 52.29 | 52.52 | 688,478 | +0.12(+0.22%) |
Nov 05, 2014 | 52.23 | 52.48 | 51.88 | 52.40 | 1,220,468 | +0.50(+0.96%) |
Nov 04, 2014 | 51.86 | 52.19 | 51.73 | 51.90 | 1,311,433 | -0.09(-0.17%) |