Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 62.70 | 61.70 | 61.70 | 61.70 | 1,240,496 | -0.83(-1.33%) |
Dec 30, 2014 | 62.61 | 62.78 | 62.42 | 62.53 | 1,124,863 | -0.23(-0.37%) |
Dec 29, 2014 | 62.66 | 63.31 | 62.39 | 62.77 | 1,289,320 | -0.15(-0.23%) |
Dec 26, 2014 | 63.36 | 63.58 | 62.86 | 62.91 | 1,030,045 | -0.13(-0.21%) |
Dec 24, 2014 | 63.34 | 63.04 | 63.04 | 63.04 | 1,305,581 | -0.10(-0.15%) |
Dec 23, 2014 | 63.47 | 63.95 | 63.08 | 63.14 | 2,121,279 | -0.13(-0.20%) |
Dec 22, 2014 | 62.84 | 63.36 | 62.65 | 63.27 | 2,472,794 | +0.37(+0.59%) |
Dec 19, 2014 | 62.60 | 63.36 | 62.60 | 62.90 | 4,032,652 | +0.05(+0.09%) |
Dec 18, 2014 | 61.33 | 62.86 | 61.31 | 62.84 | 3,208,516 | +1.59(+2.60%) |
Dec 17, 2014 | 59.72 | 61.28 | 59.63 | 61.25 | 2,902,997 | +1.66(+2.79%) |
Dec 16, 2014 | 59.59 | 60.22 | 59.12 | 59.59 | 2,531,027 | -0.30(-0.50%) |
Dec 15, 2014 | 59.70 | 60.04 | 59.25 | 59.89 | 2,583,587 | +0.59(+0.99%) |
Dec 12, 2014 | 59.81 | 60.19 | 59.27 | 59.30 | 2,102,208 | -0.95(-1.58%) |
Dec 11, 2014 | 60.96 | 61.28 | 60.17 | 60.25 | 2,794,255 | -0.37(-0.62%) |
Dec 10, 2014 | 60.08 | 60.97 | 59.93 | 60.63 | 3,260,512 | +0.31(+0.51%) |
Dec 09, 2014 | 59.96 | 60.36 | 59.23 | 60.32 | 1,602,420 | -0.24(-0.39%) |
Dec 08, 2014 | 59.90 | 60.94 | 59.65 | 60.56 | 2,828,843 | +0.45(+0.75%) |
Dec 05, 2014 | 59.37 | 60.20 | 59.26 | 60.11 | 2,980,171 | +1.02(+1.72%) |
Dec 04, 2014 | 58.55 | 59.11 | 58.42 | 59.10 | 1,946,882 | +0.34(+0.58%) |
Dec 03, 2014 | 57.84 | 58.80 | 57.64 | 58.76 | 2,102,437 | +0.77(+1.32%) |
Dec 02, 2014 | 57.34 | 58.01 | 57.15 | 57.99 | 2,529,803 | +0.68(+1.18%) |
Dec 01, 2014 | 57.30 | 57.46 | 56.91 | 57.31 | 2,065,057 | -0.02(-0.04%) |
Nov 28, 2014 | 56.98 | 57.52 | 56.80 | 57.33 | 2,022,477 | +0.64(+1.14%) |
Nov 26, 2014 | 56.63 | 56.69 | 56.69 | 56.69 | 1,614,427 | +0.11(+0.19%) |
Nov 25, 2014 | 56.23 | 56.90 | 56.22 | 56.58 | 2,741,287 | +0.12(+0.20%) |
Nov 24, 2014 | 56.60 | 57.03 | 56.24 | 56.47 | 1,474,126 | +0.15(+0.26%) |
Nov 21, 2014 | 57.29 | 57.29 | 56.11 | 56.32 | 1,712,153 | -0.30(-0.53%) |
Nov 20, 2014 | 56.35 | 56.90 | 55.89 | 56.62 | 1,920,510 | -0.13(-0.23%) |
Nov 19, 2014 | 56.57 | 56.91 | 56.03 | 56.75 | 2,230,078 | +0.05(+0.08%) |
Nov 18, 2014 | 57.17 | 57.21 | 56.45 | 56.70 | 2,166,105 | -0.26(-0.45%) |
Nov 17, 2014 | 57.31 | 57.48 | 56.80 | 56.96 | 1,960,140 | -0.49(-0.86%) |
Nov 14, 2014 | 57.71 | 57.92 | 57.38 | 57.46 | 1,885,636 | -0.22(-0.38%) |
Nov 13, 2014 | 58.22 | 58.35 | 57.49 | 57.67 | 1,892,306 | -0.31(-0.54%) |
Nov 12, 2014 | 58.30 | 58.45 | 57.91 | 57.98 | 1,568,793 | -0.47(-0.80%) |
Nov 11, 2014 | 58.26 | 58.52 | 57.99 | 58.45 | 1,110,595 | +0.23(+0.40%) |
Nov 10, 2014 | 57.98 | 58.28 | 57.59 | 58.22 | 1,535,707 | +0.24(+0.41%) |
Nov 07, 2014 | 58.31 | 58.53 | 57.63 | 57.98 | 1,386,439 | -0.45(-0.78%) |
Nov 06, 2014 | 58.05 | 58.53 | 57.91 | 58.44 | 1,430,652 | +0.34(+0.58%) |
Nov 05, 2014 | 58.07 | 58.38 | 57.75 | 58.10 | 2,245,568 | +0.34(+0.59%) |
Nov 04, 2014 | 57.36 | 57.84 | 57.30 | 57.76 | 2,559,933 | +0.33(+0.57%) |
Nov 03, 2014 | 56.98 | 57.58 | 56.79 | 57.44 | 2,705,701 | +0.66(+1.17%) |
Oct 31, 2014 | 56.05 | 56.82 | 55.76 | 56.77 | 4,398,859 | +1.52(+2.76%) |
Oct 30, 2014 | 55.24 | 55.65 | 54.60 | 55.25 | 2,408,113 | -0.18(-0.33%) |
Oct 29, 2014 | 54.96 | 55.61 | 54.75 | 55.43 | 2,239,300 | +0.34(+0.61%) |
Oct 28, 2014 | 55.58 | 55.84 | 54.70 | 55.09 | 2,584,198 | -0.44(-0.79%) |
Oct 27, 2014 | 55.70 | 55.76 | 55.36 | 55.53 | 1,667,599 | -0.22(-0.40%) |
Oct 24, 2014 | 54.91 | 55.83 | 54.88 | 55.76 | 1,569,909 | +0.75(+1.37%) |
Oct 23, 2014 | 54.41 | 55.32 | 54.18 | 55.00 | 2,049,060 | +1.16(+2.15%) |
Oct 22, 2014 | 54.36 | 54.39 | 53.71 | 53.85 | 1,582,023 | -0.37(-0.69%) |
Oct 21, 2014 | 54.20 | 54.23 | 53.81 | 54.22 | 1,619,845 | +0.44(+0.82%) |
Oct 20, 2014 | 53.06 | 53.95 | 52.71 | 53.78 | 1,973,163 | +0.77(+1.44%) |
Oct 17, 2014 | 53.90 | 54.21 | 52.69 | 53.01 | 3,445,311 | -0.59(-1.10%) |
Oct 16, 2014 | 52.83 | 54.03 | 52.54 | 53.60 | 2,693,249 | -0.12(-0.23%) |
Oct 15, 2014 | 53.55 | 54.58 | 51.44 | 53.72 | 4,634,933 | -0.37(-0.68%) |
Oct 14, 2014 | 53.97 | 54.58 | 53.87 | 54.09 | 2,287,572 | +0.57(+1.06%) |
Oct 13, 2014 | 54.75 | 55.09 | 53.43 | 53.52 | 2,923,067 | -1.76(-3.18%) |
Oct 10, 2014 | 54.94 | 55.97 | 54.83 | 55.28 | 2,484,765 | +0.42(+0.77%) |
Oct 09, 2014 | 54.82 | 55.21 | 54.46 | 54.86 | 2,590,948 | -0.12(-0.22%) |
Oct 08, 2014 | 54.14 | 55.00 | 53.99 | 54.98 | 4,445,849 | +0.96(+1.77%) |
Oct 07, 2014 | 54.83 | 55.08 | 54.00 | 54.02 | 2,532,444 | -1.08(-1.97%) |
Oct 06, 2014 | 55.07 | 55.38 | 54.81 | 55.11 | 2,819,405 | +0.27(+0.49%) |
Oct 03, 2014 | 54.03 | 55.11 | 54.03 | 54.83 | 2,484,638 | +0.36(+0.66%) |
Oct 02, 2014 | 54.01 | 54.83 | 53.93 | 54.48 | 3,394,878 | +0.69(+1.28%) |