Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 56.79 | 56.13 | 56.13 | 56.13 | 10,281,132 | -0.52(-0.92%) |
Dec 30, 2014 | 56.45 | 56.91 | 56.41 | 56.65 | 8,119,066 | +0.03(+0.05%) |
Dec 29, 2014 | 56.63 | 57.09 | 56.51 | 56.62 | 7,891,604 | -0.48(-0.84%) |
Dec 26, 2014 | 56.70 | 57.18 | 56.63 | 57.10 | 6,603,872 | +0.73(+1.29%) |
Dec 24, 2014 | 56.40 | 56.38 | 56.38 | 56.38 | 5,021,578 | +0.05(+0.08%) |
Dec 23, 2014 | 56.34 | 56.72 | 56.24 | 56.33 | 8,483,198 | +0.03(+0.05%) |
Dec 22, 2014 | 55.56 | 56.37 | 55.46 | 56.30 | 11,973,960 | +0.85(+1.54%) |
Dec 19, 2014 | 55.34 | 55.68 | 55.25 | 55.45 | 21,628,334 | +0.05(+0.10%) |
Dec 18, 2014 | 55.34 | 55.40 | 54.83 | 55.40 | 11,698,743 | +0.87(+1.59%) |
Dec 17, 2014 | 53.18 | 54.65 | 52.96 | 54.53 | 15,089,113 | +1.43(+2.70%) |
Dec 16, 2014 | 53.02 | 54.20 | 52.92 | 53.09 | 15,227,168 | -0.05(-0.09%) |
Dec 15, 2014 | 53.50 | 53.93 | 52.55 | 53.14 | 14,548,466 | -0.16(-0.30%) |
Dec 12, 2014 | 54.09 | 54.23 | 53.30 | 53.30 | 11,059,960 | -1.06(-1.95%) |
Dec 11, 2014 | 54.16 | 54.95 | 54.04 | 54.36 | 12,574,481 | +0.37(+0.69%) |
Dec 10, 2014 | 54.99 | 55.12 | 53.77 | 53.99 | 11,996,608 | -1.14(-2.06%) |
Dec 09, 2014 | 54.34 | 55.28 | 54.26 | 55.13 | 9,996,340 | +0.30(+0.54%) |
Dec 08, 2014 | 55.29 | 55.51 | 54.53 | 54.83 | 9,537,120 | -0.57(-1.04%) |
Dec 05, 2014 | 55.13 | 55.81 | 55.13 | 55.40 | 8,725,192 | +0.02(+0.04%) |
Dec 04, 2014 | 56.06 | 56.14 | 55.07 | 55.38 | 12,496,393 | -0.78(-1.39%) |
Dec 03, 2014 | 55.60 | 56.51 | 55.46 | 56.16 | 17,405,622 | +0.79(+1.43%) |
Dec 02, 2014 | 54.23 | 55.49 | 53.88 | 55.37 | 22,723,734 | +1.16(+2.13%) |
Dec 01, 2014 | 54.72 | 54.87 | 53.83 | 54.21 | 12,505,303 | -0.84(-1.52%) |
Nov 28, 2014 | 54.75 | 55.12 | 54.42 | 55.05 | 7,704,552 | +0.48(+0.89%) |
Nov 26, 2014 | 54.11 | 54.57 | 54.57 | 54.57 | 9,266,063 | +0.31(+0.57%) |
Nov 25, 2014 | 53.85 | 54.26 | 53.76 | 54.26 | 16,633,302 | +0.43(+0.80%) |
Nov 24, 2014 | 53.83 | 54.01 | 53.44 | 53.82 | 11,033,758 | +0.17(+0.31%) |
Nov 21, 2014 | 53.38 | 53.92 | 53.07 | 53.65 | 20,175,286 | +0.57(+1.07%) |
Nov 20, 2014 | 52.64 | 53.18 | 52.25 | 53.08 | 16,024,515 | +0.18(+0.34%) |
Nov 19, 2014 | 53.74 | 53.93 | 52.82 | 52.90 | 14,803,847 | -1.16(-2.14%) |
Nov 18, 2014 | 52.73 | 54.10 | 52.73 | 54.06 | 14,621,806 | +1.21(+2.29%) |
Nov 17, 2014 | 53.02 | 53.18 | 52.69 | 52.85 | 9,790,984 | -0.34(-0.64%) |
Nov 14, 2014 | 53.31 | 53.46 | 52.96 | 53.19 | 9,930,070 | +0.15(+0.28%) |
Nov 13, 2014 | 52.71 | 53.17 | 52.69 | 53.04 | 13,096,271 | +0.27(+0.51%) |
Nov 12, 2014 | 52.27 | 52.89 | 52.01 | 52.77 | 12,601,645 | +0.49(+0.93%) |
Nov 11, 2014 | 52.33 | 52.44 | 51.82 | 52.28 | 13,377,218 | +0.21(+0.40%) |
Nov 10, 2014 | 51.73 | 52.57 | 51.42 | 52.07 | 19,172,710 | +0.07(+0.14%) |
Nov 07, 2014 | 53.08 | 53.08 | 51.90 | 52.00 | 33,228,676 | -0.99(-1.87%) |
Nov 06, 2014 | 53.32 | 53.35 | 50.80 | 52.99 | 94,453,760 | -4.97(-8.58%) |
Nov 05, 2014 | 58.15 | 58.16 | 57.37 | 57.96 | 18,359,028 | +0.07(+0.12%) |
Nov 04, 2014 | 58.17 | 58.35 | 57.36 | 57.89 | 20,442,466 | -0.85(-1.44%) |
Nov 03, 2014 | 58.79 | 58.95 | 58.53 | 58.74 | 11,518,193 | -0.20(-0.34%) |
Oct 31, 2014 | 58.95 | 58.95 | 58.32 | 58.94 | 13,512,785 | +0.86(+1.47%) |
Oct 30, 2014 | 57.54 | 58.25 | 57.45 | 58.08 | 7,078,076 | +0.36(+0.62%) |
Oct 29, 2014 | 57.43 | 57.80 | 57.29 | 57.72 | 7,185,892 | +0.24(+0.42%) |
Oct 28, 2014 | 57.20 | 57.52 | 57.05 | 57.48 | 8,424,318 | +0.55(+0.96%) |
Oct 27, 2014 | 56.95 | 57.06 | 57.06 | 56.94 | 6,348,791 | -0.12(-0.21%) |
Oct 24, 2014 | 56.62 | 57.06 | 56.24 | 57.06 | 8,310,174 | +0.65(+1.14%) |
Oct 23, 2014 | 56.30 | 56.61 | 56.11 | 56.41 | 12,987,260 | +0.63(+1.13%) |
Oct 22, 2014 | 56.31 | 56.38 | 55.74 | 55.78 | 9,494,523 | -0.52(-0.93%) |
Oct 21, 2014 | 55.50 | 56.39 | 55.43 | 56.30 | 11,633,871 | +1.30(+2.35%) |
Oct 20, 2014 | 54.09 | 55.03 | 54.05 | 55.01 | 8,647,479 | +0.63(+1.16%) |
Oct 17, 2014 | 54.09 | 54.71 | 53.71 | 54.38 | 11,281,839 | +0.97(+1.81%) |
Oct 16, 2014 | 52.43 | 53.59 | 52.07 | 53.41 | 15,980,569 | -0.05(-0.08%) |
Oct 15, 2014 | 53.38 | 54.53 | 52.75 | 53.45 | 19,825,246 | -0.50(-0.92%) |
Oct 14, 2014 | 53.87 | 54.58 | 53.55 | 53.95 | 13,970,817 | +0.86(+1.63%) |
Oct 13, 2014 | 53.44 | 54.43 | 52.74 | 53.08 | 14,315,758 | -0.38(-0.72%) |
Oct 10, 2014 | 55.19 | 55.51 | 53.45 | 53.47 | 23,120,152 | -2.15(-3.86%) |
Oct 09, 2014 | 56.47 | 56.53 | 55.52 | 55.61 | 13,206,585 | -0.83(-1.48%) |
Oct 08, 2014 | 55.13 | 56.64 | 54.97 | 56.45 | 13,135,429 | +1.26(+2.29%) |
Oct 07, 2014 | 55.73 | 55.88 | 55.16 | 55.19 | 10,978,584 | -0.91(-1.63%) |
Oct 06, 2014 | 56.30 | 56.30 | 55.79 | 56.10 | 8,281,676 | -0.10(-0.18%) |
Oct 03, 2014 | 55.46 | 56.46 | 55.46 | 56.20 | 10,627,455 | +0.90(+1.64%) |
Oct 02, 2014 | 55.66 | 55.66 | 54.92 | 55.30 | 9,975,884 | -0.17(-0.30%) |