Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 53.94 | 53.32 | 53.32 | 53.32 | 78,711 | -0.60(-1.11%) |
Dec 30, 2014 | 53.65 | 54.01 | 53.65 | 53.92 | 19,762 | +0.15(+0.27%) |
Dec 29, 2014 | 53.98 | 54.08 | 53.59 | 53.77 | 36,703 | -0.25(-0.46%) |
Dec 26, 2014 | 53.88 | 54.15 | 53.88 | 54.02 | 18,128 | +0.23(+0.42%) |
Dec 24, 2014 | 53.74 | 53.80 | 53.80 | 53.80 | 37,040 | +0.25(+0.47%) |
Dec 23, 2014 | 53.73 | 53.76 | 53.26 | 53.55 | 19,597 | -0.16(-0.29%) |
Dec 22, 2014 | 53.36 | 53.74 | 53.36 | 53.70 | 56,348 | +0.34(+0.64%) |
Dec 19, 2014 | 53.11 | 53.43 | 53.08 | 53.36 | 40,868 | -0.24(-0.44%) |
Dec 18, 2014 | 53.20 | 53.61 | 53.07 | 53.60 | 111,407 | +1.07(+2.03%) |
Dec 17, 2014 | 51.68 | 52.53 | 51.55 | 52.53 | 67,982 | +1.12(+2.18%) |
Dec 16, 2014 | 51.51 | 52.33 | 51.41 | 51.41 | 270,069 | -0.47(-0.91%) |
Dec 15, 2014 | 52.22 | 52.36 | 51.49 | 51.88 | 254,406 | -0.23(-0.44%) |
Dec 12, 2014 | 52.45 | 52.62 | 52.09 | 52.11 | 156,733 | -0.41(-0.79%) |
Dec 11, 2014 | 52.44 | 52.89 | 52.44 | 52.52 | 33,365 | +0.38(+0.74%) |
Dec 10, 2014 | 53.15 | 53.15 | 52.08 | 52.14 | 155,444 | -1.05(-1.98%) |
Dec 09, 2014 | 52.70 | 53.19 | 52.22 | 53.19 | 82,631 | +0.27(+0.50%) |
Dec 08, 2014 | 53.13 | 53.65 | 52.84 | 52.92 | 58,539 | -0.30(-0.55%) |
Dec 05, 2014 | 53.14 | 53.27 | 53.14 | 53.22 | 14,601 | +0.48(+0.90%) |
Dec 04, 2014 | 52.92 | 52.92 | 52.52 | 52.74 | 38,848 | -0.12(-0.22%) |
Dec 03, 2014 | 52.60 | 52.97 | 52.57 | 52.86 | 28,575 | +0.48(+0.92%) |
Dec 02, 2014 | 52.24 | 52.48 | 52.24 | 52.38 | 18,536 | +0.25(+0.48%) |
Dec 01, 2014 | 52.18 | 52.40 | 52.04 | 52.13 | 65,472 | -0.28(-0.54%) |
Nov 28, 2014 | 52.36 | 52.67 | 52.36 | 52.41 | 20,485 | +0.17(+0.32%) |
Nov 26, 2014 | 52.31 | 52.24 | 52.24 | 52.24 | 57,294 | +0.12(+0.24%) |
Nov 25, 2014 | 52.22 | 52.22 | 51.96 | 52.12 | 37,422 | +0.04(+0.08%) |
Nov 24, 2014 | 51.54 | 52.08 | 51.54 | 52.08 | 24,645 | +0.64(+1.24%) |
Nov 21, 2014 | 51.82 | 51.96 | 51.43 | 51.44 | 60,484 | +0.05(+0.09%) |
Nov 20, 2014 | 51.10 | 51.42 | 51.01 | 51.40 | 26,928 | +0.22(+0.44%) |
Nov 19, 2014 | 51.71 | 51.71 | 51.13 | 51.17 | 76,977 | -0.46(-0.89%) |
Nov 18, 2014 | 51.15 | 51.73 | 51.03 | 51.63 | 52,662 | +0.69(+1.35%) |
Nov 17, 2014 | 50.16 | 50.97 | 50.16 | 50.94 | 38,421 | +0.38(+0.76%) |
Nov 14, 2014 | 50.76 | 50.92 | 50.56 | 50.56 | 43,514 | -0.32(-0.63%) |
Nov 13, 2014 | 50.95 | 51.10 | 50.74 | 50.88 | 35,168 | +0.11(+0.22%) |
Nov 12, 2014 | 50.63 | 50.77 | 50.33 | 50.77 | 35,965 | +0.20(+0.40%) |
Nov 11, 2014 | 50.76 | 50.76 | 50.51 | 50.56 | 160,562 | +0.08(+0.15%) |
Nov 10, 2014 | 50.22 | 50.72 | 50.22 | 50.49 | 238,772 | +0.27(+0.54%) |
Nov 07, 2014 | 51.38 | 51.38 | 49.98 | 50.22 | 33,540 | -1.16(-2.25%) |
Nov 06, 2014 | 51.51 | 51.51 | 51.15 | 51.38 | 12,510 | +0.06(+0.11%) |
Nov 05, 2014 | 51.88 | 51.97 | 51.28 | 51.32 | 22,987 | -0.32(-0.62%) |
Nov 04, 2014 | 51.87 | 51.87 | 51.26 | 51.64 | 20,107 | +0.07(+0.14%) |
Nov 03, 2014 | 52.25 | 52.25 | 51.57 | 51.57 | 75,231 | -0.52(-1.00%) |
Oct 31, 2014 | 51.86 | 52.09 | 51.58 | 52.09 | 23,583 | +0.93(+1.81%) |
Oct 30, 2014 | 50.90 | 51.36 | 50.81 | 51.17 | 11,292 | +0.56(+1.12%) |
Oct 29, 2014 | 50.56 | 50.94 | 50.43 | 50.60 | 24,758 | +0.28(+0.56%) |
Oct 28, 2014 | 50.28 | 50.32 | 49.70 | 50.32 | 11,387 | +0.40(+0.81%) |
Oct 27, 2014 | 50.08 | 49.84 | 49.84 | 49.92 | 12,215 | +0.08(+0.16%) |
Oct 24, 2014 | 50.05 | 50.05 | 49.53 | 49.84 | 15,775 | +0.23(+0.46%) |
Oct 23, 2014 | 50.01 | 50.01 | 49.44 | 49.61 | 22,865 | +0.06(+0.11%) |
Oct 22, 2014 | 50.02 | 50.13 | 49.48 | 49.55 | 21,965 | -0.18(-0.37%) |
Oct 21, 2014 | 49.06 | 49.81 | 49.06 | 49.74 | 20,253 | +1.11(+2.27%) |
Oct 20, 2014 | 48.06 | 48.63 | 48.06 | 48.63 | 22,517 | +0.53(+1.10%) |
Oct 17, 2014 | 48.48 | 48.48 | 47.92 | 48.10 | 12,158 | +0.24(+0.50%) |
Oct 16, 2014 | 47.24 | 47.96 | 47.24 | 47.86 | 25,957 | +0.60(+1.27%) |
Oct 15, 2014 | 46.83 | 48.32 | 46.02 | 47.26 | 140,461 | -0.20(-0.42%) |
Oct 14, 2014 | 47.69 | 48.06 | 47.35 | 47.46 | 57,990 | -0.16(-0.33%) |
Oct 13, 2014 | 47.77 | 48.48 | 47.62 | 47.62 | 56,783 | -0.26(-0.55%) |
Oct 10, 2014 | 47.96 | 48.63 | 47.89 | 47.89 | 31,870 | -0.23(-0.48%) |
Oct 09, 2014 | 48.86 | 49.08 | 48.12 | 48.12 | 27,794 | -0.75(-1.54%) |
Oct 08, 2014 | 47.83 | 48.89 | 47.83 | 48.87 | 18,860 | +0.84(+1.74%) |
Oct 07, 2014 | 48.26 | 48.29 | 48.03 | 48.03 | 24,019 | -0.44(-0.91%) |
Oct 06, 2014 | 48.98 | 49.24 | 48.38 | 48.48 | 39,790 | -0.46(-0.93%) |
Oct 03, 2014 | 48.45 | 49.03 | 48.45 | 48.93 | 56,039 | +0.73(+1.51%) |
Oct 02, 2014 | 47.83 | 48.28 | 47.41 | 48.20 | 34,486 | +0.36(+0.76%) |