Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 50.49 | 50.77 | 50.77 | 50.77 | 3,252,224 | -0.19(-0.37%) |
Dec 30, 2014 | 53.20 | 53.28 | 50.69 | 50.96 | 3,548,246 | -2.23(-4.20%) |
Dec 29, 2014 | 52.55 | 53.34 | 52.06 | 53.20 | 3,928,064 | +1.36(+2.62%) |
Dec 26, 2014 | 53.22 | 53.72 | 51.32 | 51.84 | 2,460,072 | -1.10(-2.08%) |
Dec 24, 2014 | 53.79 | 52.94 | 52.94 | 52.94 | 1,371,357 | -1.21(-2.23%) |
Dec 23, 2014 | 52.96 | 54.92 | 52.96 | 54.15 | 2,710,694 | -0.07(-0.12%) |
Dec 22, 2014 | 55.23 | 55.80 | 52.73 | 54.21 | 3,871,877 | -2.66(-4.68%) |
Dec 19, 2014 | 57.90 | 57.95 | 54.73 | 56.87 | 5,330,562 | -0.21(-0.37%) |
Dec 18, 2014 | 60.62 | 61.06 | 55.04 | 57.08 | 5,645,347 | -1.73(-2.94%) |
Dec 17, 2014 | 55.56 | 59.59 | 55.45 | 58.81 | 4,717,311 | +3.51(+6.34%) |
Dec 16, 2014 | 52.63 | 58.18 | 52.42 | 55.31 | 6,085,887 | +2.68(+5.09%) |
Dec 15, 2014 | 53.92 | 55.43 | 52.49 | 52.63 | 5,287,369 | +1.16(+2.25%) |
Dec 12, 2014 | 49.77 | 52.21 | 49.39 | 51.47 | 3,836,635 | +1.14(+2.26%) |
Dec 11, 2014 | 49.40 | 52.04 | 49.24 | 50.33 | 3,827,651 | +0.70(+1.42%) |
Dec 10, 2014 | 51.77 | 52.27 | 49.55 | 49.62 | 4,912,899 | -3.09(-5.87%) |
Dec 09, 2014 | 52.07 | 53.35 | 52.03 | 52.72 | 4,151,657 | +0.23(+0.43%) |
Dec 08, 2014 | 55.02 | 55.47 | 52.49 | 52.49 | 5,360,858 | -3.45(-6.16%) |
Dec 05, 2014 | 57.42 | 57.79 | 55.13 | 55.94 | 4,850,440 | -1.54(-2.68%) |
Dec 04, 2014 | 60.35 | 60.81 | 57.07 | 57.47 | 4,036,825 | -3.73(-6.09%) |
Dec 03, 2014 | 61.26 | 62.23 | 60.65 | 61.20 | 1,768,513 | +0.38(+0.62%) |
Dec 02, 2014 | 61.32 | 62.72 | 60.71 | 60.83 | 2,211,247 | -1.21(-1.94%) |
Dec 01, 2014 | 62.02 | 62.23 | 60.58 | 62.03 | 2,674,537 | -0.28(-0.46%) |
Nov 28, 2014 | 63.16 | 65.13 | 62.17 | 62.32 | 2,568,654 | -2.95(-4.52%) |
Nov 26, 2014 | 65.06 | 65.27 | 65.27 | 65.27 | 1,767,790 | -0.14(-0.22%) |
Nov 25, 2014 | 66.98 | 67.39 | 64.88 | 65.41 | 1,975,856 | -1.59(-2.37%) |
Nov 24, 2014 | 68.12 | 68.12 | 65.99 | 67.00 | 2,344,097 | -1.54(-2.24%) |
Nov 21, 2014 | 70.33 | 70.68 | 68.05 | 68.53 | 2,163,079 | -0.85(-1.23%) |
Nov 20, 2014 | 69.04 | 70.69 | 68.68 | 69.39 | 2,080,454 | +0.09(+0.14%) |
Nov 19, 2014 | 68.32 | 70.43 | 67.73 | 69.29 | 2,222,444 | +1.46(+2.16%) |
Nov 18, 2014 | 68.31 | 69.05 | 67.13 | 67.83 | 1,967,932 | -0.87(-1.27%) |
Nov 17, 2014 | 67.98 | 69.42 | 67.45 | 68.70 | 2,570,872 | +0.44(+0.64%) |
Nov 14, 2014 | 67.29 | 68.67 | 67.15 | 68.27 | 2,276,603 | +1.15(+1.71%) |
Nov 13, 2014 | 67.88 | 68.26 | 66.55 | 67.12 | 2,410,391 | -1.51(-2.20%) |
Nov 12, 2014 | 69.62 | 69.76 | 68.48 | 68.63 | 1,859,769 | -1.60(-2.28%) |
Nov 11, 2014 | 68.27 | 70.50 | 67.54 | 70.23 | 2,281,422 | +1.53(+2.22%) |
Nov 10, 2014 | 70.11 | 70.85 | 68.08 | 68.70 | 2,334,397 | -0.67(-0.97%) |
Nov 07, 2014 | 68.90 | 70.60 | 68.62 | 69.38 | 2,828,167 | +0.28(+0.40%) |
Nov 06, 2014 | 66.28 | 69.24 | 65.59 | 69.10 | 3,353,316 | +2.58(+3.88%) |
Nov 05, 2014 | 64.26 | 66.86 | 63.73 | 66.52 | 2,749,022 | +2.66(+4.16%) |
Nov 04, 2014 | 62.62 | 64.16 | 62.13 | 63.86 | 2,453,906 | +0.48(+0.76%) |
Nov 03, 2014 | 65.68 | 66.44 | 62.86 | 63.38 | 3,084,182 | -1.55(-2.38%) |
Oct 31, 2014 | 63.70 | 65.00 | 62.44 | 64.93 | 2,519,203 | +2.22(+3.54%) |
Oct 30, 2014 | 64.37 | 65.32 | 62.32 | 62.70 | 2,825,193 | -0.80(-1.26%) |
Oct 29, 2014 | 64.67 | 65.50 | 62.91 | 63.50 | 2,309,463 | -0.47(-0.73%) |
Oct 28, 2014 | 62.23 | 64.02 | 61.37 | 63.97 | 1,738,083 | +2.13(+3.44%) |
Oct 27, 2014 | 61.68 | 62.77 | 63.24 | 61.84 | 1,894,506 | -1.40(-2.21%) |
Oct 24, 2014 | 64.57 | 64.85 | 62.96 | 63.24 | 2,006,455 | -1.89(-2.90%) |
Oct 23, 2014 | 64.09 | 66.42 | 63.99 | 65.13 | 2,184,511 | +1.82(+2.88%) |
Oct 22, 2014 | 65.13 | 65.82 | 63.27 | 63.30 | 1,513,050 | -1.79(-2.76%) |
Oct 21, 2014 | 63.47 | 65.19 | 63.11 | 65.10 | 2,085,917 | +2.17(+3.45%) |
Oct 20, 2014 | 63.58 | 64.14 | 62.56 | 62.92 | 2,273,128 | -0.98(-1.53%) |
Oct 17, 2014 | 66.59 | 67.11 | 63.27 | 63.90 | 3,646,922 | -1.73(-2.63%) |
Oct 16, 2014 | 60.84 | 66.59 | 60.84 | 65.63 | 4,791,461 | +3.26(+5.22%) |
Oct 15, 2014 | 59.02 | 62.51 | 58.22 | 62.37 | 3,977,908 | +2.61(+4.37%) |
Oct 14, 2014 | 59.80 | 61.16 | 58.88 | 59.76 | 3,136,386 | +1.03(+1.76%) |
Oct 13, 2014 | 59.94 | 60.72 | 58.61 | 58.73 | 2,709,444 | -1.46(-2.43%) |
Oct 10, 2014 | 60.05 | 61.89 | 59.51 | 60.19 | 2,173,348 | -0.02(-0.03%) |
Oct 09, 2014 | 61.54 | 61.58 | 60.21 | 60.21 | 2,283,687 | -2.03(-3.26%) |
Oct 08, 2014 | 60.83 | 62.39 | 60.44 | 62.24 | 2,286,435 | +1.08(+1.77%) |
Oct 07, 2014 | 62.16 | 62.69 | 61.15 | 61.16 | 1,598,898 | -1.38(-2.20%) |
Oct 06, 2014 | 63.14 | 63.41 | 61.76 | 62.53 | 2,449,410 | -0.84(-1.33%) |
Oct 03, 2014 | 64.62 | 64.62 | 63.02 | 63.38 | 1,678,217 | -1.13(-1.75%) |
Oct 02, 2014 | 63.57 | 64.91 | 62.54 | 64.51 | 2,666,827 | +0.48(+0.76%) |