Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 60.66 | 60.07 | 60.07 | 60.07 | 755,431 | -0.31(-0.51%) |
Dec 30, 2014 | 60.99 | 61.27 | 60.35 | 60.37 | 620,246 | -0.95(-1.55%) |
Dec 29, 2014 | 61.04 | 61.78 | 60.67 | 61.32 | 562,936 | +0.14(+0.22%) |
Dec 26, 2014 | 61.53 | 61.78 | 61.16 | 61.19 | 848,455 | -0.27(-0.45%) |
Dec 24, 2014 | 61.85 | 61.46 | 61.46 | 61.46 | 462,266 | -0.45(-0.73%) |
Dec 23, 2014 | 61.66 | 62.02 | 60.94 | 61.91 | 880,429 | +0.65(+1.07%) |
Dec 22, 2014 | 61.26 | 61.56 | 60.94 | 61.26 | 801,458 | +0.07(+0.12%) |
Dec 19, 2014 | 61.94 | 62.46 | 60.91 | 61.19 | 2,357,086 | -0.60(-0.97%) |
Dec 18, 2014 | 60.15 | 61.78 | 60.06 | 61.78 | 1,786,082 | +2.41(+4.06%) |
Dec 17, 2014 | 57.12 | 59.47 | 57.07 | 59.37 | 1,907,028 | +2.17(+3.79%) |
Dec 16, 2014 | 57.77 | 58.64 | 57.18 | 57.20 | 1,639,970 | -0.86(-1.49%) |
Dec 15, 2014 | 58.63 | 59.13 | 57.79 | 58.07 | 1,453,620 | -0.27(-0.46%) |
Dec 12, 2014 | 59.60 | 60.00 | 58.25 | 58.33 | 2,021,942 | -1.95(-3.24%) |
Dec 11, 2014 | 59.36 | 61.18 | 59.01 | 60.28 | 1,821,032 | +1.14(+1.92%) |
Dec 10, 2014 | 59.19 | 59.51 | 58.86 | 59.15 | 1,480,075 | -0.18(-0.30%) |
Dec 09, 2014 | 58.91 | 59.35 | 58.59 | 59.32 | 853,604 | -0.20(-0.34%) |
Dec 08, 2014 | 60.09 | 60.29 | 59.11 | 59.53 | 1,487,620 | -0.86(-1.43%) |
Dec 05, 2014 | 59.24 | 60.48 | 58.86 | 60.39 | 2,386,315 | +1.34(+2.27%) |
Dec 04, 2014 | 59.27 | 59.63 | 58.46 | 59.05 | 2,683,930 | -0.35(-0.58%) |
Dec 03, 2014 | 61.50 | 61.50 | 58.98 | 59.40 | 5,486,263 | -2.31(-3.74%) |
Dec 02, 2014 | 61.02 | 61.85 | 61.02 | 61.70 | 2,801,386 | +0.56(+0.92%) |
Dec 01, 2014 | 61.98 | 62.06 | 60.73 | 61.14 | 1,519,498 | -1.21(-1.94%) |
Nov 28, 2014 | 61.77 | 62.56 | 61.63 | 62.35 | 540,804 | +0.69(+1.11%) |
Nov 26, 2014 | 61.94 | 61.66 | 61.66 | 61.66 | 754,439 | -0.13(-0.21%) |
Nov 25, 2014 | 61.60 | 62.02 | 61.27 | 61.79 | 1,234,648 | +0.17(+0.27%) |
Nov 24, 2014 | 61.14 | 62.03 | 61.01 | 61.62 | 1,801,651 | +0.98(+1.61%) |
Nov 21, 2014 | 60.89 | 61.06 | 60.29 | 60.65 | 1,289,940 | +0.44(+0.73%) |
Nov 20, 2014 | 59.86 | 60.66 | 59.68 | 60.20 | 1,171,127 | +0.18(+0.29%) |
Nov 19, 2014 | 61.19 | 61.19 | 59.59 | 60.03 | 2,273,921 | -1.20(-1.95%) |
Nov 18, 2014 | 62.36 | 62.44 | 61.21 | 61.22 | 1,506,246 | -1.14(-1.83%) |
Nov 17, 2014 | 60.60 | 62.51 | 60.42 | 62.36 | 2,349,722 | +1.82(+3.01%) |
Nov 14, 2014 | 61.01 | 61.13 | 60.32 | 60.54 | 911,505 | -0.46(-0.75%) |
Nov 13, 2014 | 60.84 | 61.49 | 60.45 | 61.00 | 1,546,909 | +0.55(+0.92%) |
Nov 12, 2014 | 60.90 | 61.17 | 60.08 | 60.45 | 1,416,119 | -0.68(-1.12%) |
Nov 11, 2014 | 61.62 | 61.83 | 60.61 | 61.13 | 844,267 | -0.35(-0.57%) |
Nov 10, 2014 | 61.90 | 62.05 | 60.77 | 61.48 | 1,150,787 | -0.43(-0.69%) |
Nov 07, 2014 | 61.76 | 62.46 | 61.50 | 61.90 | 1,737,272 | +0.10(+0.17%) |
Nov 06, 2014 | 59.54 | 61.85 | 59.29 | 61.80 | 2,854,686 | +2.32(+3.90%) |
Nov 05, 2014 | 60.33 | 60.33 | 59.37 | 59.48 | 2,072,790 | -0.10(-0.18%) |
Nov 04, 2014 | 59.83 | 60.41 | 59.32 | 59.59 | 1,732,926 | -0.21(-0.35%) |
Nov 03, 2014 | 59.73 | 60.36 | 59.27 | 59.80 | 2,838,622 | +0.14(+0.23%) |
Oct 31, 2014 | 59.11 | 59.73 | 58.49 | 59.66 | 2,125,167 | +1.17(+2.00%) |
Oct 30, 2014 | 58.24 | 59.03 | 58.19 | 58.49 | 1,343,568 | +0.02(+0.03%) |
Oct 29, 2014 | 59.27 | 59.49 | 58.10 | 58.47 | 1,434,185 | -0.56(-0.95%) |
Oct 28, 2014 | 58.13 | 59.03 | 57.96 | 59.03 | 1,202,188 | +1.07(+1.84%) |
Oct 27, 2014 | 58.45 | 58.74 | 57.77 | 57.97 | 1,432,399 | -0.77(-1.31%) |
Oct 24, 2014 | 57.54 | 58.80 | 56.98 | 58.74 | 1,997,228 | +1.52(+2.65%) |
Oct 23, 2014 | 57.24 | 57.60 | 56.68 | 57.22 | 1,827,205 | +0.53(+0.93%) |
Oct 22, 2014 | 57.36 | 57.73 | 56.68 | 56.69 | 1,618,546 | -0.93(-1.61%) |
Oct 21, 2014 | 56.51 | 57.85 | 56.19 | 57.62 | 2,042,584 | +1.29(+2.29%) |
Oct 20, 2014 | 55.76 | 56.47 | 55.72 | 56.33 | 1,651,408 | +0.22(+0.39%) |
Oct 17, 2014 | 55.14 | 56.68 | 54.87 | 56.11 | 2,451,714 | +1.56(+2.85%) |
Oct 16, 2014 | 53.31 | 54.82 | 53.07 | 54.56 | 4,587,933 | -0.27(-0.50%) |
Oct 15, 2014 | 56.89 | 56.90 | 53.81 | 54.83 | 4,876,661 | -2.47(-4.31%) |
Oct 14, 2014 | 57.75 | 58.02 | 57.05 | 57.30 | 2,060,374 | -0.34(-0.58%) |
Oct 13, 2014 | 58.61 | 58.83 | 57.59 | 57.64 | 2,063,074 | -1.13(-1.92%) |
Oct 10, 2014 | 59.13 | 59.77 | 58.55 | 58.77 | 2,186,932 | -0.26(-0.45%) |
Oct 09, 2014 | 60.10 | 60.27 | 58.99 | 59.03 | 2,108,256 | -1.33(-2.21%) |
Oct 08, 2014 | 58.79 | 60.42 | 58.49 | 60.36 | 2,207,823 | +1.66(+2.83%) |
Oct 07, 2014 | 58.80 | 59.30 | 58.65 | 58.70 | 1,647,690 | -0.36(-0.61%) |
Oct 06, 2014 | 59.58 | 59.67 | 58.66 | 59.07 | 2,265,880 | -0.30(-0.50%) |
Oct 03, 2014 | 58.49 | 59.58 | 58.31 | 59.36 | 3,621,332 | +1.32(+2.27%) |
Oct 02, 2014 | 58.03 | 58.40 | 57.53 | 58.05 | 1,426,544 | -0.17(-0.29%) |