Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 53.59 | 52.95 | 52.95 | 52.95 | 722,405 | -0.35(-0.66%) |
Dec 30, 2014 | 53.33 | 53.65 | 53.05 | 53.30 | 476,196 | -0.24(-0.45%) |
Dec 29, 2014 | 52.96 | 54.07 | 52.95 | 53.54 | 656,517 | +0.46(+0.86%) |
Dec 26, 2014 | 53.09 | 53.40 | 52.98 | 53.09 | 361,510 | +0.06(+0.11%) |
Dec 24, 2014 | 52.77 | 53.03 | 53.03 | 53.03 | 577,390 | +0.13(+0.24%) |
Dec 23, 2014 | 53.21 | 53.50 | 52.83 | 52.90 | 858,783 | +0.28(+0.53%) |
Dec 22, 2014 | 52.48 | 52.85 | 52.04 | 52.62 | 587,749 | +0.15(+0.29%) |
Dec 19, 2014 | 52.70 | 52.98 | 52.37 | 52.47 | 1,572,128 | -0.19(-0.36%) |
Dec 18, 2014 | 51.77 | 53.03 | 51.68 | 52.66 | 1,423,713 | +1.64(+3.22%) |
Dec 17, 2014 | 51.20 | 51.54 | 50.57 | 51.02 | 2,519,720 | -0.20(-0.39%) |
Dec 16, 2014 | 51.98 | 52.45 | 51.20 | 51.22 | 2,144,672 | -0.89(-1.71%) |
Dec 15, 2014 | 52.92 | 52.92 | 51.79 | 52.11 | 756,556 | -0.36(-0.69%) |
Dec 12, 2014 | 53.52 | 53.67 | 52.46 | 52.47 | 997,598 | -1.21(-2.26%) |
Dec 11, 2014 | 53.80 | 54.10 | 53.15 | 53.68 | 990,758 | +0.21(+0.39%) |
Dec 10, 2014 | 54.82 | 55.30 | 53.45 | 53.48 | 880,231 | -1.69(-3.07%) |
Dec 09, 2014 | 54.36 | 55.55 | 53.60 | 55.17 | 1,350,599 | +0.50(+0.92%) |
Dec 08, 2014 | 56.05 | 56.23 | 54.31 | 54.67 | 1,367,281 | -1.54(-2.75%) |
Dec 05, 2014 | 55.39 | 56.57 | 55.27 | 56.21 | 1,171,677 | +1.11(+2.01%) |
Dec 04, 2014 | 55.09 | 55.39 | 54.72 | 55.10 | 737,994 | +0.01(+0.01%) |
Dec 03, 2014 | 54.10 | 55.29 | 54.01 | 55.09 | 1,130,929 | +0.83(+1.53%) |
Dec 02, 2014 | 54.27 | 54.85 | 54.03 | 54.26 | 1,677,111 | +0.31(+0.57%) |
Dec 01, 2014 | 55.84 | 56.16 | 53.82 | 53.95 | 2,065,372 | -2.01(-3.59%) |
Nov 28, 2014 | 58.34 | 58.45 | 55.79 | 55.96 | 674,547 | -2.35(-4.04%) |
Nov 26, 2014 | 58.51 | 58.32 | 58.32 | 58.32 | 394,087 | -0.10(-0.18%) |
Nov 25, 2014 | 58.58 | 59.10 | 58.07 | 58.42 | 668,922 | -0.03(-0.05%) |
Nov 24, 2014 | 58.20 | 58.82 | 57.98 | 58.45 | 664,543 | +0.36(+0.63%) |
Nov 21, 2014 | 59.17 | 59.30 | 58.08 | 58.09 | 324,247 | -0.64(-1.09%) |
Nov 20, 2014 | 58.24 | 58.75 | 58.12 | 58.73 | 216,931 | +0.22(+0.37%) |
Nov 19, 2014 | 58.85 | 58.90 | 58.18 | 58.51 | 540,083 | -0.47(-0.80%) |
Nov 18, 2014 | 59.56 | 59.68 | 58.92 | 58.98 | 471,734 | -0.50(-0.84%) |
Nov 17, 2014 | 59.66 | 59.96 | 59.26 | 59.48 | 510,046 | -0.13(-0.22%) |
Nov 14, 2014 | 59.93 | 60.30 | 59.58 | 59.61 | 331,214 | -0.31(-0.52%) |
Nov 13, 2014 | 60.72 | 60.90 | 59.78 | 59.93 | 545,714 | -0.89(-1.47%) |
Nov 12, 2014 | 59.87 | 60.92 | 59.87 | 60.82 | 425,820 | +0.64(+1.06%) |
Nov 11, 2014 | 60.57 | 60.90 | 60.06 | 60.18 | 269,917 | -0.47(-0.77%) |
Nov 10, 2014 | 60.31 | 61.07 | 60.09 | 60.65 | 371,346 | +0.23(+0.38%) |
Nov 07, 2014 | 59.99 | 60.51 | 59.59 | 60.42 | 401,786 | +0.45(+0.75%) |
Nov 06, 2014 | 59.76 | 60.00 | 59.42 | 59.97 | 424,144 | +0.22(+0.36%) |
Nov 05, 2014 | 60.14 | 60.15 | 59.52 | 59.76 | 370,603 | +0.12(+0.20%) |
Nov 04, 2014 | 59.70 | 59.78 | 59.12 | 59.64 | 562,568 | -0.08(-0.14%) |
Nov 03, 2014 | 60.15 | 60.60 | 59.58 | 59.72 | 558,347 | -0.46(-0.77%) |
Oct 31, 2014 | 60.16 | 60.64 | 60.02 | 60.18 | 588,395 | +0.55(+0.92%) |
Oct 30, 2014 | 59.40 | 59.85 | 59.06 | 59.63 | 395,984 | +0.25(+0.43%) |
Oct 29, 2014 | 58.77 | 59.48 | 58.06 | 59.38 | 646,111 | +0.60(+1.03%) |
Oct 28, 2014 | 57.95 | 58.83 | 57.77 | 58.77 | 566,120 | +1.04(+1.79%) |
Oct 27, 2014 | 57.35 | 57.75 | 57.48 | 57.74 | 526,745 | +0.25(+0.44%) |
Oct 24, 2014 | 57.28 | 57.77 | 57.14 | 57.48 | 307,380 | +0.31(+0.53%) |
Oct 23, 2014 | 57.24 | 57.69 | 56.75 | 57.18 | 390,767 | +0.60(+1.07%) |
Oct 22, 2014 | 56.56 | 57.42 | 56.27 | 56.58 | 408,867 | +0.09(+0.16%) |
Oct 21, 2014 | 55.77 | 56.64 | 55.66 | 56.49 | 387,090 | +1.10(+1.99%) |
Oct 20, 2014 | 54.90 | 55.59 | 54.68 | 55.38 | 387,403 | +0.42(+0.76%) |
Oct 17, 2014 | 54.80 | 55.18 | 54.45 | 54.97 | 1,157,075 | +0.47(+0.86%) |
Oct 16, 2014 | 53.44 | 54.69 | 53.08 | 54.50 | 840,363 | +1.02(+1.91%) |
Oct 15, 2014 | 54.70 | 54.94 | 53.25 | 53.48 | 731,393 | -2.19(-3.93%) |
Oct 14, 2014 | 55.71 | 56.20 | 55.42 | 55.67 | 528,813 | +0.20(+0.36%) |
Oct 13, 2014 | 55.13 | 55.81 | 55.00 | 55.47 | 575,971 | +0.23(+0.42%) |
Oct 10, 2014 | 55.79 | 56.28 | 55.23 | 55.24 | 387,162 | -0.45(-0.82%) |
Oct 09, 2014 | 56.60 | 56.66 | 55.67 | 55.69 | 565,267 | -1.03(-1.81%) |
Oct 08, 2014 | 55.95 | 56.81 | 55.81 | 56.72 | 469,680 | +0.92(+1.66%) |
Oct 07, 2014 | 56.34 | 56.40 | 55.76 | 55.79 | 456,391 | -0.85(-1.50%) |
Oct 06, 2014 | 57.31 | 57.46 | 56.44 | 56.64 | 456,040 | -0.39(-0.68%) |
Oct 03, 2014 | 57.30 | 57.63 | 56.94 | 57.03 | 449,595 | +0.54(+0.96%) |
Oct 02, 2014 | 56.08 | 56.92 | 55.73 | 56.49 | 669,158 | +0.19(+0.33%) |