Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 55.80 | 55.08 | 55.08 | 55.08 | 2,766,440 | -0.68(-1.21%) |
Dec 30, 2014 | 56.00 | 56.27 | 55.61 | 55.76 | 2,620,162 | -0.35(-0.62%) |
Dec 29, 2014 | 56.24 | 56.41 | 55.99 | 56.11 | 2,154,594 | -0.32(-0.56%) |
Dec 26, 2014 | 56.18 | 56.54 | 56.18 | 56.43 | 1,637,165 | +0.33(+0.58%) |
Dec 24, 2014 | 56.52 | 56.10 | 56.10 | 56.10 | 1,415,566 | -0.42(-0.75%) |
Dec 23, 2014 | 56.03 | 56.69 | 55.96 | 56.52 | 2,827,834 | +0.59(+1.05%) |
Dec 22, 2014 | 55.69 | 56.12 | 55.57 | 55.93 | 3,219,195 | +0.22(+0.40%) |
Dec 19, 2014 | 55.45 | 55.97 | 55.39 | 55.71 | 7,029,005 | +0.40(+0.72%) |
Dec 18, 2014 | 55.25 | 55.31 | 54.62 | 55.31 | 5,149,254 | +0.65(+1.19%) |
Dec 17, 2014 | 53.81 | 54.95 | 53.76 | 54.66 | 4,791,731 | +0.92(+1.70%) |
Dec 16, 2014 | 53.94 | 54.54 | 53.54 | 53.74 | 5,569,811 | -0.35(-0.65%) |
Dec 15, 2014 | 54.65 | 55.06 | 53.96 | 54.09 | 5,603,736 | -0.49(-0.90%) |
Dec 12, 2014 | 54.75 | 55.41 | 54.58 | 54.59 | 4,233,942 | -0.57(-1.02%) |
Dec 11, 2014 | 54.90 | 55.71 | 54.90 | 55.15 | 3,274,828 | +0.33(+0.60%) |
Dec 10, 2014 | 55.26 | 55.48 | 54.79 | 54.83 | 2,926,092 | -0.37(-0.66%) |
Dec 09, 2014 | 54.87 | 55.22 | 54.75 | 55.19 | 3,494,755 | -0.09(-0.16%) |
Dec 08, 2014 | 55.33 | 55.57 | 55.10 | 55.28 | 3,284,949 | +0.06(+0.10%) |
Dec 05, 2014 | 55.13 | 55.23 | 54.58 | 55.22 | 3,167,895 | -0.06(-0.12%) |
Dec 04, 2014 | 54.98 | 55.38 | 54.79 | 55.29 | 3,865,108 | +0.31(+0.56%) |
Dec 03, 2014 | 55.49 | 55.49 | 54.75 | 54.98 | 3,026,220 | -0.64(-1.15%) |
Dec 02, 2014 | 55.34 | 55.65 | 55.05 | 55.61 | 2,971,410 | +0.37(+0.66%) |
Dec 01, 2014 | 54.67 | 55.57 | 54.63 | 55.25 | 3,149,912 | -0.15(-0.27%) |
Nov 28, 2014 | 54.83 | 55.65 | 54.79 | 55.40 | 2,357,381 | +0.72(+1.31%) |
Nov 26, 2014 | 54.51 | 54.68 | 54.68 | 54.68 | 2,380,674 | +0.29(+0.53%) |
Nov 25, 2014 | 54.11 | 54.49 | 53.99 | 54.40 | 3,229,036 | +0.30(+0.56%) |
Nov 24, 2014 | 54.53 | 54.56 | 54.06 | 54.09 | 3,167,054 | -0.31(-0.57%) |
Nov 21, 2014 | 54.63 | 54.82 | 54.40 | 54.40 | 3,947,727 | +0.22(+0.41%) |
Nov 20, 2014 | 54.22 | 54.45 | 54.06 | 54.18 | 2,078,156 | -0.18(-0.34%) |
Nov 19, 2014 | 54.07 | 54.39 | 53.85 | 54.36 | 2,683,965 | +0.25(+0.47%) |
Nov 18, 2014 | 54.13 | 54.22 | 53.84 | 54.11 | 2,362,629 | +0.04(+0.07%) |
Nov 17, 2014 | 53.72 | 54.11 | 53.61 | 54.07 | 2,449,730 | +0.29(+0.53%) |
Nov 14, 2014 | 54.29 | 54.40 | 53.74 | 53.78 | 3,837,328 | -0.58(-1.07%) |
Nov 13, 2014 | 54.88 | 54.92 | 54.34 | 54.36 | 2,910,174 | -0.33(-0.60%) |
Nov 12, 2014 | 54.32 | 54.83 | 54.24 | 54.69 | 2,708,666 | +0.18(+0.34%) |
Nov 11, 2014 | 54.54 | 54.69 | 54.37 | 54.51 | 1,896,757 | -0.06(-0.12%) |
Nov 10, 2014 | 54.07 | 54.58 | 53.99 | 54.57 | 3,108,939 | +0.40(+0.73%) |
Nov 07, 2014 | 54.20 | 54.29 | 53.77 | 54.17 | 2,377,242 | -0.05(-0.09%) |
Nov 06, 2014 | 54.28 | 54.29 | 53.93 | 54.22 | 3,149,531 | -0.03(-0.06%) |
Nov 05, 2014 | 54.78 | 54.78 | 54.04 | 54.25 | 3,177,953 | +0.08(+0.15%) |
Nov 04, 2014 | 53.47 | 54.25 | 53.45 | 54.17 | 4,818,945 | +0.51(+0.95%) |
Nov 03, 2014 | 53.18 | 53.70 | 53.11 | 53.66 | 3,539,068 | +0.42(+0.79%) |
Oct 31, 2014 | 53.35 | 53.43 | 52.91 | 53.24 | 5,480,099 | +0.37(+0.71%) |
Oct 30, 2014 | 52.35 | 53.02 | 52.16 | 52.87 | 2,715,518 | +0.45(+0.85%) |
Oct 29, 2014 | 52.37 | 52.63 | 52.00 | 52.42 | 2,994,903 | +0.05(+0.09%) |
Oct 28, 2014 | 52.84 | 52.88 | 52.21 | 52.37 | 3,567,707 | -0.25(-0.48%) |
Oct 27, 2014 | 52.01 | 52.02 | 52.02 | 52.63 | 4,101,749 | +0.61(+1.16%) |
Oct 24, 2014 | 51.08 | 52.38 | 50.95 | 52.02 | 5,507,541 | +0.24(+0.46%) |
Oct 23, 2014 | 52.33 | 52.36 | 51.62 | 51.78 | 5,128,945 | -0.22(-0.41%) |
Oct 22, 2014 | 52.07 | 52.30 | 51.95 | 52.00 | 5,848,712 | -0.08(-0.15%) |
Oct 21, 2014 | 51.63 | 52.20 | 51.20 | 52.08 | 3,784,971 | +0.70(+1.36%) |
Oct 20, 2014 | 50.61 | 51.43 | 50.61 | 51.38 | 3,796,333 | +0.64(+1.27%) |
Oct 17, 2014 | 50.55 | 50.85 | 50.17 | 50.73 | 4,819,198 | +0.49(+0.98%) |
Oct 16, 2014 | 50.00 | 50.47 | 49.79 | 50.24 | 6,274,577 | -0.33(-0.66%) |
Oct 15, 2014 | 50.69 | 50.98 | 49.90 | 50.57 | 6,806,051 | -0.41(-0.81%) |
Oct 14, 2014 | 50.95 | 52.34 | 50.66 | 50.99 | 5,850,852 | +0.17(+0.34%) |
Oct 13, 2014 | 51.73 | 51.73 | 50.79 | 50.81 | 4,682,502 | -0.87(-1.68%) |
Oct 10, 2014 | 51.76 | 52.06 | 51.65 | 51.69 | 4,877,225 | +0.07(+0.14%) |
Oct 09, 2014 | 51.87 | 52.18 | 51.57 | 51.61 | 5,135,439 | -0.49(-0.94%) |
Oct 08, 2014 | 51.38 | 52.14 | 51.34 | 52.10 | 4,669,611 | +0.73(+1.42%) |
Oct 07, 2014 | 51.27 | 51.68 | 51.17 | 51.38 | 5,408,501 | -0.29(-0.57%) |
Oct 06, 2014 | 51.58 | 51.84 | 51.41 | 51.67 | 3,985,096 | -0.15(-0.29%) |
Oct 03, 2014 | 51.62 | 51.94 | 51.34 | 51.82 | 4,791,546 | +0.54(+1.05%) |
Oct 02, 2014 | 51.26 | 51.44 | 51.07 | 51.28 | 4,080,798 | -0.09(-0.17%) |