Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 55.05 | 54.88 | 54.88 | 54.88 | 6,833,560 | -0.15(-0.27%) |
Dec 30, 2014 | 54.98 | 55.10 | 54.91 | 55.02 | 5,917,407 | -0.11(-0.20%) |
Dec 29, 2014 | 55.14 | 55.27 | 54.96 | 55.14 | 7,701,726 | +0.03(+0.06%) |
Dec 26, 2014 | 55.34 | 55.43 | 55.06 | 55.10 | 2,964,120 | -0.17(-0.31%) |
Dec 24, 2014 | 55.11 | 55.28 | 55.28 | 55.28 | 3,731,893 | +0.19(+0.34%) |
Dec 23, 2014 | 55.03 | 55.14 | 54.86 | 55.09 | 8,714,102 | +0.20(+0.36%) |
Dec 22, 2014 | 54.98 | 55.07 | 54.70 | 54.89 | 10,858,873 | -0.13(-0.24%) |
Dec 19, 2014 | 54.66 | 55.08 | 54.59 | 55.03 | 16,319,811 | +0.52(+0.96%) |
Dec 18, 2014 | 54.89 | 55.07 | 54.11 | 54.50 | 27,282,778 | +0.43(+0.80%) |
Dec 17, 2014 | 53.03 | 54.27 | 52.99 | 54.07 | 27,652,248 | +1.08(+2.04%) |
Dec 16, 2014 | 52.72 | 53.46 | 52.52 | 52.99 | 24,183,972 | -0.19(-0.36%) |
Dec 15, 2014 | 53.33 | 53.42 | 52.73 | 53.18 | 22,568,974 | -0.03(-0.06%) |
Dec 12, 2014 | 53.55 | 53.63 | 53.12 | 53.21 | 18,960,630 | -0.73(-1.36%) |
Dec 11, 2014 | 54.05 | 54.22 | 53.62 | 53.94 | 19,763,468 | -0.20(-0.36%) |
Dec 10, 2014 | 54.50 | 54.58 | 53.92 | 54.14 | 25,266,952 | -0.63(-1.15%) |
Dec 09, 2014 | 54.47 | 54.81 | 54.41 | 54.77 | 15,908,829 | -0.03(-0.06%) |
Dec 08, 2014 | 54.97 | 55.01 | 54.70 | 54.80 | 11,102,211 | -0.28(-0.51%) |
Dec 05, 2014 | 55.05 | 55.13 | 55.03 | 55.08 | 8,587,853 | -0.04(-0.08%) |
Dec 04, 2014 | 55.11 | 55.19 | 55.07 | 55.12 | 7,512,525 | -0.04(-0.07%) |
Dec 03, 2014 | 55.08 | 55.20 | 55.01 | 55.16 | 12,506,117 | +0.09(+0.17%) |
Dec 02, 2014 | 54.92 | 55.08 | 54.81 | 55.06 | 11,184,888 | +0.30(+0.55%) |
Dec 01, 2014 | 55.30 | 55.30 | 54.73 | 54.77 | 20,385,678 | -0.56(-1.01%) |
Nov 28, 2014 | 55.60 | 55.64 | 55.27 | 55.32 | 8,714,809 | -0.53(-0.96%) |
Nov 26, 2014 | 55.82 | 55.86 | 55.86 | 55.86 | 5,033,524 | +0.07(+0.13%) |
Nov 25, 2014 | 55.67 | 55.82 | 55.64 | 55.78 | 8,036,122 | +0.09(+0.16%) |
Nov 24, 2014 | 55.77 | 55.81 | 55.63 | 55.69 | 7,526,505 | -0.01(-0.01%) |
Nov 21, 2014 | 55.62 | 55.85 | 55.56 | 55.70 | 13,149,995 | +0.30(+0.55%) |
Nov 20, 2014 | 55.24 | 55.43 | 55.19 | 55.40 | 5,373,530 | +0.01(+0.01%) |
Nov 19, 2014 | 55.30 | 55.40 | 55.16 | 55.39 | 12,738,764 | -0.01(-0.02%) |
Nov 18, 2014 | 55.49 | 55.58 | 55.40 | 55.40 | 8,610,498 | -0.11(-0.20%) |
Nov 17, 2014 | 55.56 | 55.65 | 55.46 | 55.51 | 8,588,365 | -0.01(-0.01%) |
Nov 14, 2014 | 55.74 | 55.81 | 55.49 | 55.52 | 12,960,568 | -0.28(-0.50%) |
Nov 13, 2014 | 56.08 | 56.08 | 55.73 | 55.80 | 8,370,235 | -0.23(-0.41%) |
Nov 12, 2014 | 56.14 | 56.16 | 56.01 | 56.03 | 5,302,304 | -0.18(-0.32%) |
Nov 11, 2014 | 56.08 | 56.23 | 56.00 | 56.21 | 4,498,114 | +0.13(+0.23%) |
Nov 10, 2014 | 56.04 | 56.11 | 56.03 | 56.08 | 4,415,371 | +0.02(+0.04%) |
Nov 07, 2014 | 56.00 | 56.08 | 55.94 | 56.06 | 5,693,361 | +0.05(+0.10%) |
Nov 06, 2014 | 55.90 | 56.01 | 55.89 | 56.00 | 6,173,347 | +0.15(+0.26%) |
Nov 05, 2014 | 55.95 | 55.96 | 55.80 | 55.86 | 7,246,750 | -0.01(-0.02%) |
Nov 04, 2014 | 56.03 | 56.03 | 55.82 | 55.87 | 9,696,126 | -0.18(-0.31%) |
Nov 03, 2014 | 55.98 | 56.16 | 55.96 | 56.04 | 8,131,129 | +0.12(+0.21%) |
Oct 31, 2014 | 56.10 | 56.10 | 55.91 | 55.93 | 8,380,605 | +0.05(+0.09%) |
Oct 30, 2014 | 55.91 | 57.39 | 55.84 | 55.88 | 5,528,765 | -0.02(-0.04%) |
Oct 29, 2014 | 55.99 | 55.99 | 55.73 | 55.90 | 8,802,929 | -0.04(-0.08%) |
Oct 28, 2014 | 55.93 | 56.04 | 55.84 | 55.94 | 9,966,985 | +0.09(+0.16%) |
Oct 27, 2014 | 56.05 | 56.08 | 55.81 | 55.85 | 8,125,856 | -0.23(-0.41%) |
Oct 24, 2014 | 55.88 | 56.16 | 55.88 | 56.08 | 9,536,987 | +0.16(+0.28%) |
Oct 23, 2014 | 56.13 | 57.37 | 55.91 | 55.93 | 15,688,319 | -0.02(-0.04%) |
Oct 22, 2014 | 56.31 | 56.33 | 55.88 | 55.95 | 13,837,963 | -0.37(-0.65%) |
Oct 21, 2014 | 55.98 | 56.33 | 55.98 | 56.32 | 12,332,078 | +0.45(+0.81%) |
Oct 20, 2014 | 55.50 | 55.91 | 55.44 | 55.87 | 12,129,684 | +0.40(+0.72%) |
Oct 17, 2014 | 55.45 | 55.75 | 55.24 | 55.47 | 22,461,078 | +0.47(+0.85%) |
Oct 16, 2014 | 54.39 | 55.06 | 54.31 | 55.00 | 20,884,712 | +0.31(+0.56%) |
Oct 15, 2014 | 54.68 | 54.69 | 53.92 | 54.69 | 19,376,110 | +0.01(+0.02%) |
Oct 14, 2014 | 54.70 | 54.86 | 54.53 | 54.68 | 19,349,704 | +0.18(+0.33%) |
Oct 13, 2014 | 54.73 | 54.98 | 54.49 | 54.50 | 13,084,509 | -0.27(-0.50%) |
Oct 10, 2014 | 55.11 | 55.19 | 54.71 | 54.77 | 23,560,408 | -0.45(-0.81%) |
Oct 09, 2014 | 55.70 | 55.75 | 55.17 | 55.22 | 11,875,135 | -0.59(-1.06%) |
Oct 08, 2014 | 55.53 | 55.84 | 55.44 | 55.81 | 12,556,482 | +0.27(+0.48%) |
Oct 07, 2014 | 55.69 | 55.73 | 55.49 | 55.55 | 8,262,759 | -0.21(-0.38%) |
Oct 06, 2014 | 55.79 | 55.87 | 55.69 | 55.76 | 6,971,602 | +0.06(+0.11%) |
Oct 03, 2014 | 55.67 | 55.87 | 55.59 | 55.70 | 10,541,692 | +0.19(+0.34%) |
Oct 02, 2014 | 55.38 | 55.53 | 55.24 | 55.51 | 10,253,401 | +0.11(+0.20%) |