Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 53.62 | 53.62 | 53.62 | 0 | +0.73(+1.38%) | |
Dec 30, 2014 | 52.95 | 52.95 | 52.89 | 52.89 | 1,142 | -0.92(-1.72%) |
Dec 29, 2014 | 54.02 | 54.02 | 53.65 | 53.81 | 1,564 | -0.29(-0.53%) |
Dec 26, 2014 | 53.42 | 54.10 | 53.42 | 54.10 | 942 | +1.60(+3.05%) |
Dec 24, 2014 | 52.50 | 52.50 | 52.50 | 0 | +0.04(+0.08%) | |
Dec 23, 2014 | 52.81 | 52.81 | 52.46 | 52.46 | 1,656 | -0.46(-0.87%) |
Dec 22, 2014 | 53.49 | 53.49 | 52.92 | 52.92 | 532 | +0.79(+1.52%) |
Dec 19, 2014 | 51.50 | 52.13 | 51.50 | 52.13 | 643 | -0.39(-0.74%) |
Dec 18, 2014 | 52.26 | 52.52 | 51.96 | 52.52 | 5,672 | +0.17(+0.32%) |
Dec 17, 2014 | 52.16 | 52.52 | 51.90 | 52.35 | 3,323 | -0.05(-0.10%) |
Dec 16, 2014 | 52.94 | 52.40 | 14,010 | -0.74(-1.39%) | ||
Dec 15, 2014 | 53.06 | 53.14 | 52.79 | 53.14 | 4,679 | -1.12(-2.06%) |
Dec 12, 2014 | 54.84 | 54.84 | 54.26 | 54.26 | 1,238 | -0.21(-0.39%) |
Dec 11, 2014 | 53.86 | 54.47 | 53.82 | 54.47 | 1,950 | -0.07(-0.13%) |
Dec 10, 2014 | 54.59 | 54.59 | 54.54 | 54.54 | 848 | +0.65(+1.20%) |
Dec 09, 2014 | 53.73 | 53.96 | 53.69 | 53.89 | 6,622 | -1.09(-1.98%) |
Dec 08, 2014 | 55.65 | 55.65 | 54.98 | 54.98 | 793 | -1.01(-1.80%) |
Dec 05, 2014 | 55.80 | 55.99 | 55.80 | 55.99 | 1,236 | +0.51(+0.92%) |
Dec 04, 2014 | 55.77 | 55.77 | 55.48 | 55.48 | 462 | +0.33(+0.60%) |
Dec 03, 2014 | 54.52 | 55.15 | 54.52 | 55.15 | 932 | -1.31(-2.32%) |
Dec 02, 2014 | 56.46 | 56.46 | 56.46 | 56.46 | 419 | -0.37(-0.64%) |
Dec 01, 2014 | 56.83 | 56.83 | 56.83 | 56.83 | 270 | -2.19(-3.72%) |
Nov 28, 2014 | 59.30 | 59.30 | 59.02 | 59.02 | 18,076 | -0.93(-1.55%) |
Nov 26, 2014 | 59.95 | 59.95 | 59.95 | 0 | +2.11(+3.65%) | |
Nov 25, 2014 | 57.84 | 57.84 | 57.84 | 57.84 | 639 | +1.67(+2.97%) |
Nov 24, 2014 | 56.21 | 56.21 | 56.17 | 56.17 | 583 | -0.65(-1.14%) |
Nov 21, 2014 | 56.88 | 57.70 | 56.82 | 56.82 | 652 | +0.24(+0.42%) |
Nov 20, 2014 | 56.74 | 56.74 | 56.58 | 56.58 | 2,295 | +1.06(+1.91%) |
Nov 19, 2014 | 55.46 | 55.52 | 55.40 | 55.52 | 1,347 | +0.34(+0.62%) |
Nov 17, 2014 | 55.18 | 55.18 | 55.18 | 237 | -1.22(-2.16%) | |
Nov 14, 2014 | 56.40 | 56.55 | 56.40 | 56.40 | 960 | -0.42(-0.74%) |
Nov 13, 2014 | 56.82 | 56.82 | 56.82 | 56.82 | 342 | +1.19(+2.14%) |
Nov 12, 2014 | 55.65 | 55.65 | 55.63 | 55.63 | 560 | -0.85(-1.50%) |
Nov 10, 2014 | 56.48 | 56.48 | 56.48 | 254 | -2.54(-4.30%) | |
Nov 07, 2014 | 59.02 | 59.02 | 59.02 | 59.02 | 343 | +0.06(+0.10%) |
Nov 04, 2014 | 58.96 | 58.96 | 58.96 | 263 | -1.94(-3.19%) | |
Nov 03, 2014 | 61.03 | 61.10 | 60.90 | 60.90 | 1,970 | +1.30(+2.18%) |
Oct 31, 2014 | 59.58 | 59.60 | 59.58 | 59.60 | 1,259 | +1.41(+2.42%) |
Oct 30, 2014 | 57.76 | 58.23 | 57.76 | 58.19 | 1,126 | -0.57(-0.97%) |
Oct 29, 2014 | 58.76 | 58.76 | 58.76 | 58.76 | 637 | +1.72(+3.02%) |
Oct 28, 2014 | 56.84 | 57.04 | 56.84 | 57.04 | 490 | +0.70(+1.24%) |
Oct 27, 2014 | 56.34 | 55.64 | 55.64 | 56.34 | 540 | +0.70(+1.26%) |
Oct 24, 2014 | 55.64 | 55.64 | 55.64 | 55.64 | 506 | -1.20(-2.11%) |
Oct 23, 2014 | 56.22 | 56.84 | 56.22 | 56.84 | 708 | +0.02(+0.04%) |
Oct 22, 2014 | 56.82 | 56.82 | 56.82 | 56.82 | 685 | +2.16(+3.94%) |
Oct 21, 2014 | 54.80 | 55.04 | 54.66 | 54.66 | 1,292 | -0.14(-0.26%) |
Oct 20, 2014 | 54.07 | 54.80 | 54.07 | 54.80 | 1,573 | -1.48(-2.63%) |
Oct 17, 2014 | 56.28 | 56.28 | 56.28 | 56.28 | 300 | +1.19(+2.16%) |
Oct 16, 2014 | 54.59 | 54.59 | 54.59 | 55.09 | 972 | +1.18(+2.19%) |
Oct 15, 2014 | 54.74 | 54.79 | 53.91 | 53.91 | 2,409 | -1.07(-1.95%) |
Oct 13, 2014 | 54.98 | 54.98 | 54.98 | 82 | -1.14(-2.03%) | |
Oct 10, 2014 | 56.12 | 56.12 | 56.12 | 56.12 | 215 | -0.23(-0.41%) |
Oct 09, 2014 | 56.22 | 56.35 | 55.98 | 56.35 | 548 | +0.01(+0.02%) |
Oct 08, 2014 | 56.20 | 56.73 | 55.94 | 56.34 | 905 | -0.56(-0.98%) |
Oct 07, 2014 | 56.90 | 56.90 | 56.90 | 56.90 | 120 | -0.62(-1.08%) |
Oct 06, 2014 | 57.52 | 57.52 | 57.52 | 57.52 | 239 | +1.17(+2.07%) |
Oct 03, 2014 | 56.35 | 56.35 | 56.35 | 56.35 | 302 | -0.58(-1.01%) |
Oct 02, 2014 | 57.66 | 57.66 | 56.93 | 56.93 | 759 | -0.74(-1.28%) |