Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 54.18 | 53.78 | 53.78 | 53.78 | 1,091,468 | -0.73(-1.34%) |
Dec 30, 2014 | 54.50 | 54.71 | 53.78 | 54.51 | 693,111 | -0.09(-0.16%) |
Dec 29, 2014 | 54.27 | 55.00 | 54.19 | 54.60 | 560,424 | +0.26(+0.47%) |
Dec 26, 2014 | 54.42 | 54.42 | 53.69 | 54.35 | 478,927 | -0.07(-0.13%) |
Dec 24, 2014 | 54.24 | 54.42 | 54.42 | 54.42 | 324,521 | -0.17(-0.31%) |
Dec 23, 2014 | 53.06 | 54.63 | 52.90 | 54.58 | 824,728 | +1.53(+2.89%) |
Dec 22, 2014 | 53.92 | 54.17 | 52.59 | 53.05 | 557,818 | -1.09(-2.02%) |
Dec 19, 2014 | 53.26 | 54.46 | 52.82 | 54.14 | 1,101,539 | +1.21(+2.30%) |
Dec 18, 2014 | 52.13 | 54.19 | 51.68 | 52.93 | 1,428,248 | +2.08(+4.09%) |
Dec 17, 2014 | 48.67 | 51.14 | 48.67 | 50.85 | 1,727,191 | +2.52(+5.21%) |
Dec 16, 2014 | 47.22 | 49.86 | 47.04 | 48.33 | 1,511,154 | +1.08(+2.29%) |
Dec 15, 2014 | 48.51 | 48.75 | 47.23 | 47.25 | 1,348,049 | -0.60(-1.25%) |
Dec 12, 2014 | 50.66 | 50.66 | 47.85 | 47.85 | 2,085,520 | -3.25(-6.36%) |
Dec 11, 2014 | 51.25 | 52.89 | 50.90 | 51.10 | 877,199 | -0.48(-0.94%) |
Dec 10, 2014 | 53.57 | 53.57 | 51.11 | 51.58 | 1,360,241 | -2.55(-4.72%) |
Dec 09, 2014 | 53.30 | 54.36 | 52.90 | 54.13 | 1,631,217 | +0.23(+0.42%) |
Dec 08, 2014 | 56.08 | 56.25 | 53.50 | 53.91 | 1,054,078 | -2.47(-4.39%) |
Dec 05, 2014 | 56.78 | 57.03 | 56.20 | 56.38 | 613,764 | -0.40(-0.70%) |
Dec 04, 2014 | 56.11 | 56.89 | 55.97 | 56.78 | 821,673 | +0.45(+0.80%) |
Dec 03, 2014 | 54.91 | 56.78 | 54.71 | 56.33 | 1,246,658 | +1.56(+2.85%) |
Dec 02, 2014 | 55.38 | 55.92 | 54.61 | 54.76 | 1,249,563 | -0.43(-0.78%) |
Dec 01, 2014 | 55.43 | 56.19 | 54.47 | 55.19 | 1,385,880 | -0.65(-1.16%) |
Nov 28, 2014 | 58.71 | 58.84 | 54.70 | 55.84 | 1,152,591 | -4.82(-7.95%) |
Nov 26, 2014 | 61.70 | 60.66 | 60.66 | 60.66 | 718,414 | -1.11(-1.79%) |
Nov 25, 2014 | 61.80 | 62.48 | 61.33 | 61.77 | 1,001,459 | +0.37(+0.60%) |
Nov 24, 2014 | 62.68 | 62.69 | 61.14 | 61.40 | 1,129,204 | -1.29(-2.06%) |
Nov 21, 2014 | 63.42 | 64.47 | 62.39 | 62.69 | 929,775 | +0.58(+0.93%) |
Nov 20, 2014 | 60.60 | 62.33 | 60.42 | 62.11 | 853,308 | +1.25(+2.05%) |
Nov 19, 2014 | 61.19 | 61.73 | 60.38 | 60.87 | 1,182,582 | -0.27(-0.45%) |
Nov 18, 2014 | 59.05 | 61.23 | 59.05 | 61.14 | 1,716,811 | +2.53(+4.31%) |
Nov 17, 2014 | 59.09 | 59.09 | 58.14 | 58.61 | 476,352 | -0.86(-1.45%) |
Nov 14, 2014 | 58.71 | 59.50 | 58.15 | 59.47 | 737,333 | +0.89(+1.51%) |
Nov 13, 2014 | 59.40 | 59.63 | 58.06 | 58.58 | 795,572 | -0.87(-1.46%) |
Nov 12, 2014 | 59.13 | 60.01 | 59.05 | 59.45 | 785,000 | +0.23(+0.39%) |
Nov 11, 2014 | 59.33 | 59.53 | 58.65 | 59.22 | 678,446 | -0.41(-0.69%) |
Nov 10, 2014 | 60.11 | 61.16 | 59.52 | 59.64 | 745,336 | -0.53(-0.88%) |
Nov 07, 2014 | 59.79 | 61.15 | 59.79 | 60.16 | 1,003,222 | +0.53(+0.88%) |
Nov 06, 2014 | 58.69 | 59.90 | 57.92 | 59.64 | 1,105,790 | +0.52(+0.88%) |
Nov 05, 2014 | 58.48 | 59.81 | 57.41 | 59.12 | 1,796,960 | +0.98(+1.69%) |
Nov 04, 2014 | 61.46 | 61.46 | 56.64 | 58.14 | 2,826,431 | -4.24(-6.80%) |
Nov 03, 2014 | 62.21 | 63.48 | 61.82 | 62.38 | 1,725,545 | +0.43(+0.69%) |
Oct 31, 2014 | 61.78 | 62.36 | 60.93 | 61.95 | 1,325,887 | +0.34(+0.56%) |
Oct 30, 2014 | 61.29 | 62.27 | 60.92 | 61.60 | 971,414 | +0.14(+0.23%) |
Oct 29, 2014 | 61.46 | 62.00 | 60.84 | 61.46 | 1,493,409 | +0.11(+0.19%) |
Oct 28, 2014 | 61.45 | 62.24 | 61.06 | 61.35 | 1,233,529 | +0.59(+0.97%) |
Oct 27, 2014 | 64.20 | 65.22 | 59.84 | 60.76 | 2,055,418 | -4.46(-6.84%) |
Oct 24, 2014 | 66.10 | 66.10 | 63.55 | 65.22 | 1,310,127 | -1.23(-1.85%) |
Oct 23, 2014 | 66.67 | 67.28 | 65.34 | 66.45 | 1,168,817 | +0.33(+0.50%) |
Oct 22, 2014 | 68.34 | 68.49 | 66.01 | 66.12 | 1,250,659 | -1.31(-1.94%) |
Oct 21, 2014 | 65.29 | 68.43 | 65.12 | 67.42 | 1,149,781 | +2.82(+4.36%) |
Oct 20, 2014 | 64.16 | 64.34 | 63.97 | 64.61 | 880,618 | +0.47(+0.74%) |
Oct 17, 2014 | 63.07 | 66.01 | 63.06 | 64.13 | 1,433,801 | +2.03(+3.27%) |
Oct 16, 2014 | 60.04 | 63.21 | 60.01 | 62.10 | 1,577,027 | +0.72(+1.17%) |
Oct 15, 2014 | 60.08 | 61.49 | 58.23 | 61.38 | 2,612,143 | -0.02(-0.03%) |
Oct 14, 2014 | 62.68 | 63.32 | 59.86 | 61.40 | 1,867,738 | -0.80(-1.28%) |
Oct 13, 2014 | 66.45 | 67.48 | 62.16 | 62.20 | 1,622,108 | -4.05(-6.11%) |
Oct 10, 2014 | 69.62 | 69.62 | 66.20 | 66.25 | 2,362,893 | -3.39(-4.87%) |
Oct 09, 2014 | 72.20 | 72.48 | 69.58 | 69.64 | 887,298 | -2.16(-3.01%) |
Oct 08, 2014 | 70.34 | 71.84 | 68.34 | 71.80 | 1,275,576 | +1.36(+1.93%) |
Oct 07, 2014 | 71.92 | 72.13 | 70.40 | 70.44 | 639,093 | -1.76(-2.43%) |
Oct 06, 2014 | 72.03 | 72.63 | 71.87 | 72.19 | 456,282 | +0.32(+0.45%) |
Oct 03, 2014 | 73.38 | 73.52 | 71.86 | 71.87 | 1,087,288 | -0.90(-1.24%) |
Oct 02, 2014 | 72.90 | 73.19 | 70.19 | 72.77 | 1,818,191 | -0.48(-0.66%) |