Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 56.93 | 57.28 | 57.28 | 57.28 | 4,248,650 | +0.15(+0.26%) |
Dec 30, 2014 | 56.93 | 57.26 | 56.75 | 57.13 | 2,863,476 | +0.14(+0.24%) |
Dec 29, 2014 | 56.64 | 57.34 | 56.50 | 56.99 | 3,637,364 | +0.35(+0.63%) |
Dec 26, 2014 | 56.38 | 56.87 | 56.30 | 56.64 | 2,945,233 | +0.31(+0.55%) |
Dec 24, 2014 | 56.44 | 56.33 | 56.33 | 56.33 | 2,363,924 | -0.03(-0.05%) |
Dec 23, 2014 | 56.47 | 56.65 | 56.11 | 56.36 | 4,657,628 | +0.14(+0.26%) |
Dec 22, 2014 | 55.82 | 56.29 | 55.74 | 56.22 | 4,952,416 | +0.41(+0.74%) |
Dec 19, 2014 | 56.14 | 56.31 | 55.61 | 55.80 | 8,318,726 | -0.52(-0.92%) |
Dec 18, 2014 | 56.07 | 56.59 | 55.63 | 56.32 | 10,362,844 | +0.81(+1.45%) |
Dec 17, 2014 | 54.99 | 55.64 | 54.54 | 55.52 | 3,948,933 | +0.97(+1.78%) |
Dec 16, 2014 | 55.24 | 55.32 | 54.32 | 54.54 | 10,428,936 | -0.69(-1.26%) |
Dec 15, 2014 | 55.14 | 55.48 | 54.63 | 55.24 | 4,821,107 | +0.60(+1.11%) |
Dec 12, 2014 | 55.49 | 55.84 | 54.62 | 54.63 | 6,091,773 | -0.85(-1.54%) |
Dec 11, 2014 | 55.58 | 56.28 | 55.33 | 55.49 | 7,484,914 | +0.47(+0.85%) |
Dec 10, 2014 | 55.31 | 55.98 | 54.96 | 55.02 | 6,043,612 | -0.52(-0.94%) |
Dec 09, 2014 | 54.82 | 55.56 | 54.63 | 55.54 | 4,463,272 | -0.14(-0.24%) |
Dec 08, 2014 | 55.46 | 55.92 | 55.27 | 55.67 | 5,104,104 | +0.09(+0.16%) |
Dec 05, 2014 | 55.48 | 55.62 | 54.99 | 55.58 | 4,982,828 | +0.29(+0.52%) |
Dec 04, 2014 | 55.33 | 55.39 | 54.73 | 55.30 | 5,617,398 | -0.04(-0.07%) |
Dec 03, 2014 | 55.09 | 55.71 | 54.78 | 55.33 | 8,878,945 | +0.20(+0.36%) |
Dec 02, 2014 | 54.73 | 55.39 | 54.62 | 55.14 | 5,489,806 | +0.24(+0.44%) |
Dec 01, 2014 | 55.34 | 55.44 | 54.38 | 54.90 | 10,327,593 | -0.94(-1.69%) |
Nov 28, 2014 | 54.75 | 56.41 | 54.75 | 55.84 | 5,919,045 | +1.39(+2.55%) |
Nov 26, 2014 | 54.30 | 54.45 | 54.45 | 54.45 | 5,464,273 | +0.05(+0.08%) |
Nov 25, 2014 | 54.09 | 54.48 | 53.85 | 54.41 | 8,792,299 | +0.40(+0.74%) |
Nov 24, 2014 | 53.85 | 54.45 | 53.58 | 54.01 | 5,426,883 | +0.05(+0.08%) |
Nov 21, 2014 | 54.18 | 54.53 | 53.61 | 53.96 | 9,058,192 | +0.24(+0.45%) |
Nov 20, 2014 | 53.83 | 54.20 | 53.05 | 53.72 | 14,663,066 | -0.99(-1.81%) |
Nov 19, 2014 | 52.78 | 55.15 | 52.72 | 54.71 | 33,944,832 | +3.77(+7.39%) |
Nov 18, 2014 | 50.53 | 51.13 | 50.18 | 50.94 | 7,388,613 | +0.29(+0.57%) |
Nov 17, 2014 | 51.00 | 51.09 | 50.48 | 50.66 | 9,621,348 | -0.36(-0.71%) |
Nov 14, 2014 | 50.42 | 51.13 | 50.28 | 51.02 | 7,328,587 | +0.47(+0.93%) |
Nov 13, 2014 | 50.14 | 50.76 | 50.13 | 50.55 | 10,523,263 | +0.58(+1.17%) |
Nov 12, 2014 | 49.04 | 50.09 | 48.95 | 49.96 | 8,254,137 | +0.75(+1.52%) |
Nov 11, 2014 | 49.00 | 49.32 | 48.87 | 49.21 | 4,564,818 | +0.15(+0.31%) |
Nov 10, 2014 | 48.55 | 49.36 | 48.03 | 49.06 | 10,505,934 | +1.01(+2.10%) |
Nov 07, 2014 | 46.64 | 48.42 | 46.55 | 48.05 | 10,057,412 | +1.71(+3.68%) |
Nov 06, 2014 | 45.93 | 46.42 | 45.78 | 46.35 | 5,282,979 | +0.58(+1.26%) |
Nov 05, 2014 | 46.32 | 46.43 | 45.67 | 45.77 | 3,588,587 | -0.19(-0.41%) |
Nov 04, 2014 | 46.10 | 46.15 | 45.66 | 45.96 | 4,057,397 | -0.16(-0.36%) |
Nov 03, 2014 | 46.29 | 46.41 | 45.78 | 46.12 | 3,642,956 | -0.17(-0.37%) |
Oct 31, 2014 | 46.61 | 46.70 | 46.01 | 46.29 | 5,650,651 | +0.03(+0.06%) |
Oct 30, 2014 | 45.54 | 46.40 | 45.34 | 46.26 | 3,076,145 | +0.67(+1.46%) |
Oct 29, 2014 | 45.47 | 45.65 | 45.21 | 45.60 | 4,005,027 | +0.18(+0.40%) |
Oct 28, 2014 | 45.87 | 45.92 | 45.15 | 45.42 | 6,657,606 | -0.68(-1.48%) |
Oct 27, 2014 | 46.09 | 46.11 | 45.70 | 46.10 | 4,855,562 | -0.01(-0.02%) |
Oct 24, 2014 | 46.39 | 46.44 | 45.83 | 46.11 | 5,320,928 | -0.34(-0.74%) |
Oct 23, 2014 | 46.27 | 46.80 | 46.20 | 46.45 | 4,565,012 | +0.52(+1.14%) |
Oct 22, 2014 | 46.26 | 46.75 | 45.88 | 45.93 | 5,069,272 | -0.23(-0.50%) |
Oct 21, 2014 | 45.45 | 46.38 | 45.24 | 46.16 | 6,407,120 | +1.01(+2.24%) |
Oct 20, 2014 | 44.15 | 45.16 | 44.15 | 45.15 | 5,745,184 | +0.91(+2.07%) |
Oct 17, 2014 | 44.88 | 44.97 | 44.11 | 44.23 | 8,692,065 | -0.28(-0.62%) |
Oct 16, 2014 | 44.05 | 44.85 | 43.97 | 44.51 | 5,785,796 | -0.40(-0.90%) |
Oct 15, 2014 | 45.57 | 45.86 | 44.40 | 44.91 | 10,381,538 | -1.28(-2.77%) |
Oct 14, 2014 | 45.65 | 46.29 | 45.48 | 46.20 | 6,066,310 | +0.94(+2.07%) |
Oct 13, 2014 | 45.34 | 46.11 | 45.10 | 45.26 | 7,118,484 | -0.11(-0.25%) |
Oct 10, 2014 | 46.19 | 46.76 | 45.34 | 45.37 | 8,282,155 | -0.76(-1.64%) |
Oct 09, 2014 | 46.99 | 47.24 | 45.99 | 46.13 | 5,807,642 | -0.91(-1.93%) |
Oct 08, 2014 | 46.19 | 47.15 | 46.07 | 47.03 | 5,288,553 | +0.95(+2.06%) |
Oct 07, 2014 | 46.44 | 46.49 | 45.93 | 46.08 | 4,890,131 | -0.55(-1.19%) |
Oct 06, 2014 | 47.20 | 47.43 | 46.57 | 46.64 | 3,313,581 | -0.59(-1.25%) |
Oct 03, 2014 | 47.24 | 47.51 | 47.00 | 47.23 | 3,492,362 | +0.37(+0.80%) |
Oct 02, 2014 | 46.53 | 46.95 | 46.14 | 46.85 | 4,273,007 | +0.37(+0.81%) |