Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 54.58 | 54.01 | 54.01 | 54.01 | 435,942 | -0.63(-1.15%) |
Dec 30, 2014 | 54.90 | 54.90 | 54.59 | 54.63 | 508,579 | -0.32(-0.58%) |
Dec 29, 2014 | 54.80 | 55.11 | 54.80 | 54.95 | 276,811 | -0.04(-0.08%) |
Dec 26, 2014 | 54.91 | 55.14 | 54.91 | 54.99 | 213,142 | +0.15(+0.27%) |
Dec 24, 2014 | 54.87 | 54.85 | 54.85 | 54.85 | 286,282 | +0.00(+0.01%) |
Dec 23, 2014 | 54.70 | 54.93 | 54.67 | 54.84 | 693,998 | +0.23(+0.42%) |
Dec 22, 2014 | 54.49 | 54.61 | 54.28 | 54.61 | 434,612 | +0.18(+0.33%) |
Dec 19, 2014 | 54.53 | 54.64 | 54.22 | 54.43 | 673,032 | +0.02(+0.04%) |
Dec 18, 2014 | 53.79 | 54.43 | 53.62 | 54.41 | 553,975 | +1.22(+2.30%) |
Dec 17, 2014 | 52.52 | 53.31 | 52.30 | 53.18 | 2,227,452 | +0.97(+1.86%) |
Dec 16, 2014 | 52.05 | 53.25 | 52.05 | 52.21 | 731,158 | -0.08(-0.16%) |
Dec 15, 2014 | 52.87 | 53.01 | 52.17 | 52.30 | 666,390 | -0.42(-0.80%) |
Dec 12, 2014 | 53.16 | 53.43 | 52.69 | 52.72 | 409,788 | -0.78(-1.46%) |
Dec 11, 2014 | 53.34 | 54.04 | 53.34 | 53.50 | 452,875 | +0.21(+0.40%) |
Dec 10, 2014 | 53.81 | 53.95 | 53.23 | 53.29 | 439,266 | -0.66(-1.22%) |
Dec 09, 2014 | 53.80 | 53.97 | 53.53 | 53.95 | 732,441 | -0.43(-0.78%) |
Dec 08, 2014 | 54.52 | 54.62 | 54.25 | 54.37 | 555,711 | -0.27(-0.49%) |
Dec 05, 2014 | 54.68 | 54.68 | 54.52 | 54.64 | 362,545 | -0.04(-0.08%) |
Dec 04, 2014 | 54.79 | 54.81 | 54.43 | 54.68 | 449,475 | -0.10(-0.19%) |
Dec 03, 2014 | 54.83 | 54.83 | 54.61 | 54.78 | 541,302 | -0.03(-0.06%) |
Dec 02, 2014 | 54.57 | 54.88 | 54.56 | 54.81 | 316,140 | +0.21(+0.38%) |
Dec 01, 2014 | 54.49 | 54.77 | 54.48 | 54.60 | 416,672 | -0.05(-0.09%) |
Nov 28, 2014 | 54.54 | 54.84 | 53.55 | 54.65 | 333,506 | +0.08(+0.14%) |
Nov 26, 2014 | 54.35 | 54.58 | 54.58 | 54.58 | 2,039,853 | +0.29(+0.53%) |
Nov 25, 2014 | 54.37 | 54.37 | 54.11 | 54.29 | 361,744 | -0.02(-0.04%) |
Nov 24, 2014 | 54.65 | 54.65 | 54.25 | 54.31 | 464,316 | -0.22(-0.41%) |
Nov 21, 2014 | 54.63 | 54.80 | 54.30 | 54.53 | 743,386 | +0.17(+0.32%) |
Nov 20, 2014 | 54.18 | 54.37 | 54.11 | 54.36 | 266,435 | +0.04(+0.08%) |
Nov 19, 2014 | 54.34 | 54.36 | 54.14 | 54.32 | 465,622 | -0.08(-0.15%) |
Nov 18, 2014 | 54.28 | 54.53 | 54.19 | 54.40 | 328,004 | +0.16(+0.30%) |
Nov 17, 2014 | 54.00 | 54.27 | 53.93 | 54.24 | 382,169 | +0.17(+0.32%) |
Nov 14, 2014 | 54.07 | 54.17 | 53.95 | 54.07 | 205,530 | -0.01(-0.01%) |
Nov 13, 2014 | 54.16 | 54.39 | 53.95 | 54.07 | 270,738 | -0.03(-0.06%) |
Nov 12, 2014 | 54.04 | 54.20 | 53.94 | 54.11 | 671,327 | -0.09(-0.17%) |
Nov 11, 2014 | 54.30 | 54.30 | 54.12 | 54.20 | 660,608 | -0.02(-0.04%) |
Nov 10, 2014 | 54.18 | 54.28 | 53.90 | 54.22 | 466,288 | +0.10(+0.19%) |
Nov 07, 2014 | 54.06 | 54.13 | 53.87 | 54.11 | 528,363 | +0.16(+0.30%) |
Nov 06, 2014 | 54.08 | 54.18 | 53.74 | 53.95 | 541,661 | -0.17(-0.31%) |
Nov 05, 2014 | 54.16 | 54.16 | 53.79 | 54.12 | 599,607 | +0.37(+0.69%) |
Nov 04, 2014 | 53.66 | 53.88 | 53.51 | 53.75 | 858,678 | +0.07(+0.13%) |
Nov 03, 2014 | 53.72 | 53.79 | 53.53 | 53.68 | 745,915 | +0.07(+0.13%) |
Oct 31, 2014 | 53.70 | 53.70 | 53.28 | 53.61 | 298,822 | +0.48(+0.91%) |
Oct 30, 2014 | 52.63 | 53.22 | 52.58 | 53.13 | 2,174,718 | +0.31(+0.60%) |
Oct 29, 2014 | 52.79 | 53.02 | 52.48 | 52.81 | 582,036 | +0.10(+0.20%) |
Oct 28, 2014 | 52.63 | 52.72 | 52.33 | 52.71 | 659,536 | +0.33(+0.63%) |
Oct 27, 2014 | 52.16 | 52.37 | 52.37 | 52.38 | 313,026 | +0.01(+0.01%) |
Oct 24, 2014 | 51.95 | 52.40 | 51.95 | 52.37 | 444,616 | +0.50(+0.96%) |
Oct 23, 2014 | 52.14 | 52.15 | 51.81 | 51.88 | 717,895 | +0.14(+0.27%) |
Oct 22, 2014 | 51.91 | 52.13 | 51.72 | 51.74 | 1,302,368 | -0.05(-0.09%) |
Oct 21, 2014 | 51.42 | 51.83 | 51.21 | 51.79 | 654,018 | +0.58(+1.14%) |
Oct 20, 2014 | 50.77 | 51.23 | 50.76 | 51.20 | 484,081 | +0.40(+0.78%) |
Oct 17, 2014 | 50.72 | 50.92 | 50.44 | 50.81 | 941,627 | +0.54(+1.07%) |
Oct 16, 2014 | 50.05 | 50.53 | 49.74 | 50.27 | 854,119 | -0.24(-0.47%) |
Oct 15, 2014 | 50.30 | 50.65 | 49.47 | 50.50 | 2,262,880 | -0.35(-0.69%) |
Oct 14, 2014 | 51.19 | 51.40 | 50.68 | 50.85 | 754,491 | -0.15(-0.29%) |
Oct 13, 2014 | 51.66 | 51.85 | 50.97 | 51.00 | 728,721 | -0.72(-1.39%) |
Oct 10, 2014 | 51.90 | 52.33 | 51.72 | 51.72 | 501,564 | -0.24(-0.47%) |
Oct 09, 2014 | 52.79 | 52.87 | 51.95 | 51.97 | 797,545 | -0.90(-1.71%) |
Oct 08, 2014 | 52.07 | 52.90 | 51.91 | 52.87 | 665,876 | +0.85(+1.63%) |
Oct 07, 2014 | 52.41 | 52.51 | 52.02 | 52.02 | 460,108 | -0.57(-1.08%) |
Oct 06, 2014 | 52.81 | 52.81 | 52.36 | 52.59 | 372,829 | +0.03(+0.07%) |
Oct 03, 2014 | 52.43 | 52.62 | 52.23 | 52.55 | 623,629 | +0.45(+0.87%) |
Oct 02, 2014 | 52.10 | 52.23 | 51.80 | 52.10 | 1,032,690 | -0.06(-0.11%) |