Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 59.49 | 60.16 | 60.16 | 60.16 | 16,318 | -0.55(-0.91%) |
Dec 30, 2014 | 61.13 | 61.13 | 60.53 | 60.72 | 290,786 | -0.36(-0.59%) |
Dec 29, 2014 | 61.04 | 61.18 | 60.91 | 61.08 | 51,441 | -0.18(-0.29%) |
Dec 26, 2014 | 60.86 | 61.29 | 60.47 | 61.25 | 7,531 | +0.08(+0.12%) |
Dec 24, 2014 | 60.90 | 61.18 | 61.18 | 61.18 | 14,651 | +0.28(+0.45%) |
Dec 23, 2014 | 60.70 | 60.94 | 60.41 | 60.90 | 14,244 | +0.16(+0.27%) |
Dec 22, 2014 | 60.30 | 60.81 | 60.07 | 60.73 | 64,538 | +0.26(+0.42%) |
Dec 19, 2014 | 60.51 | 60.52 | 59.81 | 60.48 | 2,674 | +0.19(+0.32%) |
Dec 18, 2014 | 59.89 | 60.30 | 59.48 | 60.29 | 6,881 | +1.68(+2.86%) |
Dec 17, 2014 | 58.77 | 58.80 | 58.29 | 58.61 | 9,340 | +0.79(+1.36%) |
Dec 16, 2014 | 58.45 | 59.03 | 57.78 | 57.82 | 8,251 | -0.51(-0.87%) |
Dec 15, 2014 | 59.43 | 59.43 | 57.95 | 58.33 | 129,671 | -0.44(-0.75%) |
Dec 12, 2014 | 59.60 | 59.60 | 58.62 | 58.77 | 18,010 | -0.92(-1.55%) |
Dec 11, 2014 | 59.96 | 60.23 | 59.50 | 59.69 | 23,889 | +0.04(+0.07%) |
Dec 10, 2014 | 59.86 | 60.57 | 59.37 | 59.65 | 13,560 | -0.83(-1.37%) |
Dec 09, 2014 | 60.19 | 60.48 | 59.80 | 60.48 | 18,885 | -0.15(-0.25%) |
Dec 08, 2014 | 60.86 | 60.95 | 60.28 | 60.63 | 24,902 | -0.38(-0.63%) |
Dec 05, 2014 | 61.10 | 61.16 | 60.82 | 61.01 | 18,075 | +0.23(+0.38%) |
Dec 04, 2014 | 61.07 | 61.07 | 60.78 | 60.78 | 9,656 | -0.26(-0.43%) |
Dec 03, 2014 | 60.76 | 61.04 | 60.76 | 61.04 | 1,733 | +0.35(+0.57%) |
Dec 02, 2014 | 61.11 | 61.11 | 60.70 | 60.70 | 7,365 | -0.10(-0.16%) |
Dec 01, 2014 | 61.18 | 61.18 | 60.55 | 60.80 | 8,247 | -0.12(-0.20%) |
Nov 28, 2014 | 61.01 | 61.10 | 60.75 | 60.92 | 20,881 | -0.17(-0.29%) |
Nov 26, 2014 | 61.05 | 61.10 | 61.10 | 61.10 | 193,418 | +0.07(+0.11%) |
Nov 25, 2014 | 61.27 | 61.37 | 60.97 | 61.03 | 16,513 | +0.03(+0.05%) |
Nov 24, 2014 | 61.45 | 61.45 | 60.97 | 61.00 | 7,798 | +0.00(+0.00%) |
Nov 21, 2014 | 60.90 | 61.43 | 60.67 | 61.00 | 6,723 | +0.57(+0.94%) |
Nov 20, 2014 | 60.60 | 60.62 | 60.19 | 60.43 | 12,141 | +0.16(+0.26%) |
Nov 19, 2014 | 60.66 | 60.67 | 60.27 | 60.27 | 5,895 | -0.39(-0.65%) |
Nov 18, 2014 | 60.72 | 60.89 | 60.46 | 60.67 | 6,816 | +0.16(+0.27%) |
Nov 17, 2014 | 59.73 | 60.51 | 59.73 | 60.51 | 20,722 | +0.15(+0.25%) |
Nov 14, 2014 | 59.99 | 60.36 | 59.99 | 60.36 | 28,413 | +0.27(+0.45%) |
Nov 13, 2014 | 60.46 | 60.46 | 60.07 | 60.09 | 3,254 | -0.20(-0.33%) |
Nov 12, 2014 | 59.75 | 60.36 | 59.75 | 60.29 | 2,890 | -0.14(-0.24%) |
Nov 11, 2014 | 60.35 | 60.45 | 59.97 | 60.43 | 10,745 | +0.27(+0.45%) |
Nov 10, 2014 | 59.91 | 60.27 | 59.76 | 60.16 | 5,024 | +0.15(+0.26%) |
Nov 07, 2014 | 60.08 | 60.08 | 59.60 | 60.01 | 4,256 | -0.01(-0.01%) |
Nov 06, 2014 | 60.11 | 60.11 | 59.82 | 60.02 | 18,028 | +0.02(+0.03%) |
Nov 05, 2014 | 60.17 | 60.24 | 59.82 | 60.00 | 13,892 | +0.28(+0.47%) |
Nov 04, 2014 | 59.86 | 59.86 | 59.58 | 59.72 | 1,089 | -0.26(-0.43%) |
Nov 03, 2014 | 59.97 | 59.97 | 59.97 | 59.97 | 516 | +0.12(+0.21%) |
Oct 31, 2014 | 59.86 | 60.11 | 59.70 | 59.85 | 11,335 | +0.79(+1.34%) |
Oct 30, 2014 | 58.84 | 59.26 | 58.80 | 59.06 | 12,652 | +0.02(+0.03%) |
Oct 29, 2014 | 59.53 | 59.22 | 59.04 | 59.04 | 9,769 | -0.17(-0.29%) |
Oct 28, 2014 | 58.46 | 59.22 | 58.46 | 59.22 | 6,811 | +0.89(+1.52%) |
Oct 27, 2014 | 58.39 | 58.29 | 58.12 | 58.33 | 5,493 | +0.04(+0.07%) |
Oct 24, 2014 | 58.46 | 58.64 | 57.95 | 58.29 | 57,727 | -0.17(-0.28%) |
Oct 23, 2014 | 57.95 | 58.51 | 57.95 | 58.45 | 6,824 | +0.64(+1.11%) |
Oct 22, 2014 | 58.18 | 58.18 | 57.81 | 57.81 | 2,809 | -0.42(-0.71%) |
Oct 21, 2014 | 57.77 | 58.23 | 57.65 | 58.23 | 10,669 | +1.03(+1.80%) |
Oct 20, 2014 | 56.28 | 57.23 | 56.28 | 57.20 | 7,224 | +0.31(+0.55%) |
Oct 17, 2014 | 56.86 | 57.06 | 56.39 | 56.88 | 12,277 | +1.00(+1.79%) |
Oct 16, 2014 | 55.58 | 55.65 | 55.31 | 55.88 | 9,672 | -0.17(-0.31%) |
Oct 15, 2014 | 55.81 | 56.18 | 55.04 | 56.06 | 8,347 | +0.06(+0.11%) |
Oct 14, 2014 | 56.27 | 56.50 | 55.99 | 55.99 | 1,829 | -0.39(-0.69%) |
Oct 13, 2014 | 56.47 | 56.90 | 56.38 | 56.38 | 1,652 | -0.57(-1.01%) |
Oct 10, 2014 | 57.68 | 57.68 | 57.39 | 56.96 | 9,140 | -0.47(-0.83%) |
Oct 09, 2014 | 58.44 | 58.79 | 57.43 | 57.43 | 11,542 | -1.66(-2.81%) |
Oct 08, 2014 | 58.08 | 59.09 | 57.79 | 59.09 | 5,258 | +1.31(+2.26%) |
Oct 07, 2014 | 58.72 | 58.72 | 57.79 | 57.79 | 1,402 | -0.76(-1.30%) |
Oct 06, 2014 | 59.27 | 59.27 | 58.54 | 58.54 | 16,258 | -0.26(-0.44%) |
Oct 03, 2014 | 58.70 | 58.80 | 58.45 | 58.80 | 60,075 | +0.47(+0.80%) |
Oct 02, 2014 | 58.36 | 58.48 | 57.83 | 58.34 | 9,195 | -0.56(-0.95%) |