Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 58.07 | 57.62 | 57.62 | 57.62 | 540,947 | -0.43(-0.74%) |
Dec 30, 2014 | 56.79 | 58.22 | 56.74 | 58.05 | 1,153,141 | +2.01(+3.58%) |
Dec 29, 2014 | 56.83 | 56.98 | 55.71 | 56.04 | 724,439 | -0.60(-1.06%) |
Dec 26, 2014 | 56.99 | 58.06 | 56.33 | 56.64 | 525,951 | +1.00(+1.80%) |
Dec 24, 2014 | 55.01 | 55.64 | 55.64 | 55.64 | 431,916 | +0.99(+1.81%) |
Dec 23, 2014 | 54.71 | 56.61 | 54.22 | 54.65 | 846,240 | +0.11(+0.20%) |
Dec 22, 2014 | 57.07 | 57.25 | 54.10 | 54.54 | 1,360,950 | -3.19(-5.52%) |
Dec 19, 2014 | 58.28 | 59.41 | 57.54 | 57.72 | 1,300,059 | -0.77(-1.32%) |
Dec 18, 2014 | 57.24 | 58.73 | 56.16 | 58.49 | 1,480,827 | +1.69(+2.98%) |
Dec 17, 2014 | 54.07 | 58.26 | 53.78 | 56.80 | 2,318,062 | +3.99(+7.56%) |
Dec 16, 2014 | 54.37 | 54.87 | 52.72 | 52.81 | 1,773,638 | +0.50(+0.95%) |
Dec 15, 2014 | 54.72 | 55.12 | 52.24 | 52.31 | 1,103,976 | -2.78(-5.04%) |
Dec 12, 2014 | 56.04 | 56.26 | 54.74 | 55.09 | 804,873 | -0.76(-1.36%) |
Dec 11, 2014 | 55.95 | 57.44 | 55.60 | 55.85 | 933,229 | -1.14(-1.99%) |
Dec 10, 2014 | 58.72 | 59.37 | 56.51 | 56.99 | 1,139,182 | -1.04(-1.80%) |
Dec 09, 2014 | 57.50 | 59.43 | 57.40 | 58.03 | 1,173,981 | +1.22(+2.15%) |
Dec 08, 2014 | 57.13 | 57.62 | 55.19 | 56.81 | 1,320,924 | +1.38(+2.48%) |
Dec 05, 2014 | 56.01 | 56.23 | 55.01 | 55.43 | 746,831 | -1.28(-2.26%) |
Dec 04, 2014 | 57.65 | 58.09 | 56.49 | 56.72 | 681,773 | -0.91(-1.57%) |
Dec 03, 2014 | 56.91 | 58.50 | 56.60 | 57.62 | 1,063,895 | +1.56(+2.79%) |
Dec 02, 2014 | 57.20 | 57.62 | 55.64 | 56.06 | 1,353,825 | -2.77(-4.71%) |
Dec 01, 2014 | 56.83 | 59.10 | 56.83 | 58.83 | 1,399,877 | +3.54(+6.40%) |
Nov 28, 2014 | 57.53 | 57.53 | 55.17 | 55.29 | 1,197,408 | -4.92(-8.18%) |
Nov 26, 2014 | 60.49 | 60.21 | 60.21 | 60.21 | 659,572 | -0.63(-1.04%) |
Nov 25, 2014 | 59.16 | 61.00 | 59.10 | 60.84 | 1,038,545 | +1.60(+2.71%) |
Nov 24, 2014 | 59.75 | 59.97 | 58.59 | 59.24 | 1,125,447 | +0.09(+0.16%) |
Nov 21, 2014 | 60.05 | 60.36 | 58.45 | 59.15 | 1,231,751 | +0.45(+0.77%) |
Nov 20, 2014 | 58.16 | 59.31 | 57.68 | 58.69 | 1,204,314 | +1.00(+1.73%) |
Nov 19, 2014 | 59.85 | 59.91 | 57.35 | 57.70 | 1,617,242 | -2.34(-3.90%) |
Nov 18, 2014 | 59.28 | 60.08 | 58.69 | 60.03 | 1,794,396 | +1.14(+1.93%) |
Nov 17, 2014 | 58.12 | 59.31 | 57.29 | 58.90 | 1,230,398 | +0.22(+0.38%) |
Nov 14, 2014 | 54.98 | 58.76 | 54.73 | 58.68 | 1,613,889 | +3.23(+5.82%) |
Nov 13, 2014 | 56.33 | 56.99 | 55.14 | 55.45 | 727,202 | -0.83(-1.47%) |
Nov 12, 2014 | 56.76 | 56.96 | 55.05 | 56.28 | 1,308,501 | -0.10(-0.18%) |
Nov 11, 2014 | 54.69 | 57.47 | 54.64 | 56.38 | 1,525,959 | +1.87(+3.43%) |
Nov 10, 2014 | 56.44 | 56.47 | 54.20 | 54.51 | 1,433,720 | -2.95(-5.14%) |
Nov 07, 2014 | 55.55 | 57.62 | 55.32 | 57.46 | 1,795,813 | +2.32(+4.21%) |
Nov 06, 2014 | 53.05 | 56.75 | 52.90 | 55.14 | 2,611,360 | +4.65(+9.21%) |
Nov 05, 2014 | 50.36 | 52.38 | 49.84 | 50.49 | 2,492,651 | -0.50(-0.99%) |
Nov 04, 2014 | 51.98 | 52.05 | 50.73 | 51.00 | 1,300,120 | -0.89(-1.71%) |
Nov 03, 2014 | 51.35 | 52.12 | 50.32 | 51.88 | 1,489,735 | +2.20(+4.43%) |
Oct 31, 2014 | 50.08 | 50.69 | 49.50 | 49.68 | 2,688,023 | -1.32(-2.59%) |
Oct 30, 2014 | 52.93 | 52.94 | 50.97 | 51.00 | 2,520,006 | -3.00(-5.55%) |
Oct 29, 2014 | 55.80 | 56.21 | 53.91 | 54.00 | 1,177,172 | -1.43(-2.57%) |
Oct 28, 2014 | 55.09 | 55.59 | 54.59 | 55.42 | 598,303 | +1.40(+2.59%) |
Oct 27, 2014 | 54.52 | 55.21 | 53.98 | 54.02 | 848,143 | -1.19(-2.15%) |
Oct 24, 2014 | 55.92 | 55.95 | 54.71 | 55.21 | 1,163,077 | -1.58(-2.78%) |
Oct 23, 2014 | 56.23 | 57.26 | 55.54 | 56.79 | 926,725 | +0.09(+0.17%) |
Oct 22, 2014 | 57.49 | 57.52 | 56.67 | 56.70 | 802,137 | -1.76(-3.01%) |
Oct 21, 2014 | 59.15 | 59.62 | 58.28 | 58.45 | 426,320 | -0.05(-0.09%) |
Oct 20, 2014 | 58.03 | 58.65 | 57.52 | 58.51 | 601,720 | +1.38(+2.42%) |
Oct 17, 2014 | 59.35 | 59.35 | 57.07 | 57.12 | 998,320 | -1.95(-3.29%) |
Oct 16, 2014 | 59.02 | 60.33 | 58.78 | 59.07 | 1,019,117 | -0.73(-1.21%) |
Oct 15, 2014 | 58.89 | 60.25 | 58.85 | 59.79 | 1,764,122 | +0.82(+1.39%) |
Oct 14, 2014 | 59.18 | 59.82 | 58.80 | 58.98 | 884,535 | +0.32(+0.55%) |
Oct 13, 2014 | 59.53 | 60.52 | 58.61 | 58.65 | 1,169,928 | +2.07(+3.65%) |
Oct 10, 2014 | 57.56 | 58.98 | 56.34 | 56.59 | 1,203,849 | -2.04(-3.48%) |
Oct 09, 2014 | 59.71 | 60.08 | 57.62 | 58.63 | 1,878,055 | -0.86(-1.45%) |
Oct 08, 2014 | 56.55 | 59.85 | 55.01 | 59.49 | 1,815,688 | +3.31(+5.89%) |
Oct 07, 2014 | 58.12 | 58.19 | 56.06 | 56.18 | 1,044,734 | -1.20(-2.10%) |
Oct 06, 2014 | 56.72 | 57.52 | 56.36 | 57.38 | 891,149 | +1.31(+2.33%) |
Oct 03, 2014 | 55.90 | 56.48 | 55.48 | 56.07 | 2,294,741 | -1.61(-2.80%) |
Oct 02, 2014 | 57.44 | 58.38 | 57.18 | 57.69 | 1,587,610 | +0.37(+0.64%) |