Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 57.55 | 56.51 | 56.51 | 56.51 | 362,045 | -0.90(-1.57%) |
Dec 30, 2014 | 57.04 | 57.65 | 56.68 | 57.41 | 274,521 | +0.27(+0.48%) |
Dec 29, 2014 | 56.98 | 57.71 | 56.77 | 57.14 | 331,441 | +0.11(+0.19%) |
Dec 26, 2014 | 57.22 | 57.42 | 57.01 | 57.03 | 291,461 | -0.09(-0.16%) |
Dec 24, 2014 | 57.34 | 57.12 | 57.12 | 57.12 | 259,607 | -0.05(-0.09%) |
Dec 23, 2014 | 57.07 | 57.53 | 56.75 | 57.17 | 408,298 | +0.43(+0.76%) |
Dec 22, 2014 | 56.90 | 56.98 | 56.55 | 56.75 | 444,765 | +0.05(+0.09%) |
Dec 19, 2014 | 56.18 | 56.82 | 55.95 | 56.70 | 828,324 | +0.78(+1.39%) |
Dec 18, 2014 | 55.49 | 55.92 | 54.94 | 55.92 | 587,527 | +1.26(+2.30%) |
Dec 17, 2014 | 53.98 | 54.85 | 53.95 | 54.66 | 745,464 | +0.92(+1.72%) |
Dec 16, 2014 | 53.85 | 54.92 | 53.58 | 53.74 | 665,728 | -0.27(-0.50%) |
Dec 15, 2014 | 54.80 | 55.03 | 53.77 | 54.01 | 893,806 | -0.65(-1.19%) |
Dec 12, 2014 | 55.61 | 56.06 | 54.65 | 54.66 | 475,363 | -1.49(-2.65%) |
Dec 11, 2014 | 55.79 | 56.57 | 55.77 | 56.15 | 499,609 | +0.49(+0.88%) |
Dec 10, 2014 | 56.42 | 56.59 | 55.65 | 55.66 | 581,648 | -0.83(-1.46%) |
Dec 09, 2014 | 56.44 | 56.72 | 56.11 | 56.49 | 503,631 | -0.55(-0.97%) |
Dec 08, 2014 | 56.80 | 57.37 | 56.65 | 57.04 | 755,634 | +0.23(+0.41%) |
Dec 05, 2014 | 57.06 | 57.50 | 56.70 | 56.81 | 761,595 | -0.17(-0.30%) |
Dec 04, 2014 | 56.53 | 57.19 | 56.53 | 56.98 | 855,130 | +0.30(+0.52%) |
Dec 03, 2014 | 56.11 | 57.63 | 55.93 | 56.69 | 1,533,520 | +0.66(+1.18%) |
Dec 02, 2014 | 55.69 | 56.14 | 55.57 | 56.03 | 621,959 | +0.40(+0.73%) |
Dec 01, 2014 | 55.47 | 55.88 | 55.29 | 55.62 | 709,198 | -0.20(-0.36%) |
Nov 28, 2014 | 55.77 | 56.16 | 55.47 | 55.82 | 217,427 | +0.00(+0.00%) |
Nov 26, 2014 | 55.91 | 55.82 | 55.82 | 55.82 | 546,821 | -0.07(-0.12%) |
Nov 25, 2014 | 56.08 | 56.25 | 55.68 | 55.89 | 692,832 | -0.34(-0.60%) |
Nov 24, 2014 | 56.49 | 56.59 | 56.08 | 56.22 | 834,949 | -0.28(-0.50%) |
Nov 21, 2014 | 56.47 | 56.54 | 56.00 | 56.50 | 2,433,604 | +0.59(+1.06%) |
Nov 20, 2014 | 55.46 | 56.14 | 55.46 | 55.91 | 896,694 | +0.22(+0.40%) |
Nov 19, 2014 | 55.88 | 55.94 | 55.62 | 55.69 | 528,497 | -0.24(-0.43%) |
Nov 18, 2014 | 55.94 | 56.16 | 55.80 | 55.93 | 626,369 | +0.04(+0.07%) |
Nov 17, 2014 | 55.60 | 56.08 | 55.41 | 55.89 | 758,607 | +0.29(+0.52%) |
Nov 14, 2014 | 55.66 | 55.95 | 55.36 | 55.60 | 825,812 | -0.21(-0.37%) |
Nov 13, 2014 | 56.07 | 56.13 | 55.56 | 55.80 | 643,050 | -0.25(-0.44%) |
Nov 12, 2014 | 55.52 | 56.30 | 55.52 | 56.05 | 660,189 | +0.27(+0.49%) |
Nov 11, 2014 | 55.98 | 56.08 | 55.67 | 55.78 | 314,438 | -0.16(-0.28%) |
Nov 10, 2014 | 56.03 | 56.12 | 55.62 | 55.94 | 475,273 | +0.02(+0.04%) |
Nov 07, 2014 | 56.17 | 56.40 | 55.78 | 55.91 | 523,640 | -0.37(-0.66%) |
Nov 06, 2014 | 56.31 | 56.33 | 55.53 | 56.28 | 584,670 | -0.14(-0.25%) |
Nov 05, 2014 | 56.63 | 56.87 | 56.31 | 56.42 | 536,827 | -0.07(-0.12%) |
Nov 04, 2014 | 56.44 | 56.74 | 56.17 | 56.49 | 471,457 | +0.03(+0.06%) |
Nov 03, 2014 | 56.29 | 56.97 | 56.26 | 56.45 | 752,018 | +0.34(+0.60%) |
Oct 31, 2014 | 56.20 | 56.29 | 55.80 | 56.12 | 761,582 | +0.43(+0.77%) |
Oct 30, 2014 | 55.24 | 55.77 | 54.41 | 55.69 | 656,171 | +0.39(+0.70%) |
Oct 29, 2014 | 55.06 | 55.47 | 54.74 | 55.30 | 612,070 | +0.40(+0.73%) |
Oct 28, 2014 | 54.78 | 55.19 | 54.48 | 54.90 | 805,386 | +0.20(+0.36%) |
Oct 27, 2014 | 53.79 | 54.78 | 53.95 | 54.70 | 545,450 | +0.75(+1.39%) |
Oct 24, 2014 | 53.03 | 53.96 | 53.03 | 53.95 | 450,495 | +0.86(+1.63%) |
Oct 23, 2014 | 53.35 | 53.48 | 52.97 | 53.09 | 464,838 | +0.35(+0.67%) |
Oct 22, 2014 | 53.01 | 53.46 | 52.70 | 52.74 | 398,639 | -0.21(-0.40%) |
Oct 21, 2014 | 51.87 | 53.03 | 51.77 | 52.95 | 424,989 | +1.32(+2.55%) |
Oct 20, 2014 | 51.27 | 51.72 | 51.05 | 51.63 | 502,564 | +0.37(+0.72%) |
Oct 17, 2014 | 51.04 | 51.65 | 50.92 | 51.26 | 695,163 | +0.54(+1.07%) |
Oct 16, 2014 | 49.52 | 50.93 | 49.49 | 50.72 | 737,047 | +0.47(+0.93%) |
Oct 15, 2014 | 50.17 | 50.56 | 49.63 | 50.25 | 1,268,468 | -0.49(-0.97%) |
Oct 14, 2014 | 50.23 | 51.18 | 50.04 | 50.74 | 628,875 | +0.72(+1.45%) |
Oct 13, 2014 | 50.33 | 50.86 | 49.99 | 50.02 | 616,404 | -0.49(-0.98%) |
Oct 10, 2014 | 50.98 | 51.56 | 50.51 | 50.51 | 761,713 | -0.53(-1.03%) |
Oct 09, 2014 | 52.30 | 52.43 | 51.01 | 51.04 | 1,047,445 | -1.36(-2.59%) |
Oct 08, 2014 | 51.66 | 52.46 | 51.42 | 52.40 | 879,211 | +0.83(+1.61%) |
Oct 07, 2014 | 52.09 | 52.25 | 51.54 | 51.57 | 555,365 | -0.86(-1.65%) |
Oct 06, 2014 | 53.09 | 53.16 | 52.23 | 52.43 | 551,686 | -0.48(-0.90%) |
Oct 03, 2014 | 52.59 | 53.02 | 52.37 | 52.91 | 828,464 | +0.72(+1.37%) |
Oct 02, 2014 | 51.82 | 52.27 | 51.24 | 52.19 | 802,816 | +0.35(+0.67%) |