Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 58.38 | 58.56 | 58.56 | 58.56 | 1,268,300 | +0.48(+0.83%) |
Dec 30, 2014 | 58.33 | 58.70 | 57.66 | 58.08 | 459,742 | -0.37(-0.63%) |
Dec 29, 2014 | 57.87 | 58.64 | 57.56 | 58.45 | 391,374 | +0.73(+1.26%) |
Dec 26, 2014 | 56.21 | 57.79 | 56.17 | 57.72 | 330,806 | +1.56(+2.78%) |
Dec 24, 2014 | 55.21 | 56.16 | 56.16 | 56.16 | 231,000 | +1.02(+1.85%) |
Dec 23, 2014 | 58.70 | 58.70 | 54.14 | 55.14 | 1,416,632 | -3.66(-6.22%) |
Dec 22, 2014 | 58.33 | 59.25 | 57.49 | 58.80 | 669,226 | -0.08(-0.14%) |
Dec 19, 2014 | 57.78 | 59.00 | 56.82 | 58.88 | 1,722,870 | +1.20(+2.08%) |
Dec 18, 2014 | 56.93 | 57.71 | 56.17 | 57.68 | 535,452 | +1.77(+3.17%) |
Dec 17, 2014 | 53.13 | 55.94 | 53.13 | 55.91 | 674,468 | +3.57(+6.82%) |
Dec 16, 2014 | 53.07 | 54.51 | 52.29 | 52.34 | 575,061 | -1.08(-2.03%) |
Dec 15, 2014 | 54.45 | 55.43 | 52.51 | 53.42 | 590,267 | -0.98(-1.81%) |
Dec 12, 2014 | 55.11 | 55.80 | 54.38 | 54.41 | 532,619 | -1.22(-2.19%) |
Dec 11, 2014 | 55.62 | 57.05 | 55.52 | 55.63 | 581,376 | +0.22(+0.40%) |
Dec 10, 2014 | 56.63 | 56.79 | 55.30 | 55.41 | 664,304 | -1.23(-2.17%) |
Dec 09, 2014 | 57.40 | 57.56 | 56.40 | 56.64 | 1,146,913 | -1.86(-3.18%) |
Dec 08, 2014 | 58.28 | 59.69 | 57.77 | 58.50 | 602,075 | +0.99(+1.72%) |
Dec 05, 2014 | 57.07 | 58.13 | 56.64 | 57.51 | 417,816 | +0.80(+1.41%) |
Dec 04, 2014 | 57.17 | 57.29 | 56.33 | 56.71 | 681,254 | -0.33(-0.58%) |
Dec 03, 2014 | 56.09 | 57.13 | 55.24 | 57.04 | 478,207 | +0.99(+1.77%) |
Dec 02, 2014 | 55.15 | 56.17 | 54.80 | 56.05 | 784,566 | +1.10(+2.00%) |
Dec 01, 2014 | 54.64 | 55.15 | 53.74 | 54.95 | 814,448 | -0.07(-0.13%) |
Nov 28, 2014 | 55.02 | 56.08 | 54.68 | 55.02 | 387,987 | +0.01(+0.02%) |
Nov 26, 2014 | 53.96 | 55.01 | 55.01 | 55.01 | 1,086,400 | +0.84(+1.55%) |
Nov 25, 2014 | 56.25 | 56.25 | 53.36 | 54.17 | 1,186,078 | -1.73(-3.09%) |
Nov 24, 2014 | 56.40 | 56.59 | 55.81 | 55.90 | 823,841 | -0.50(-0.88%) |
Nov 21, 2014 | 55.62 | 56.41 | 55.44 | 56.40 | 689,358 | +1.16(+2.09%) |
Nov 20, 2014 | 54.33 | 55.40 | 53.69 | 55.24 | 674,676 | +0.98(+1.81%) |
Nov 19, 2014 | 53.53 | 55.65 | 53.32 | 54.26 | 1,134,751 | +1.32(+2.49%) |
Nov 18, 2014 | 51.51 | 53.44 | 51.51 | 52.94 | 783,087 | +1.30(+2.52%) |
Nov 17, 2014 | 51.42 | 52.70 | 51.12 | 51.64 | 422,698 | +0.17(+0.33%) |
Nov 14, 2014 | 53.11 | 53.11 | 51.01 | 51.47 | 571,061 | -1.75(-3.29%) |
Nov 13, 2014 | 53.06 | 53.38 | 52.39 | 53.22 | 833,638 | +0.22(+0.42%) |
Nov 12, 2014 | 52.67 | 53.12 | 52.29 | 53.00 | 612,009 | +0.13(+0.25%) |
Nov 11, 2014 | 52.36 | 53.60 | 52.07 | 52.87 | 1,287,482 | +0.23(+0.44%) |
Nov 10, 2014 | 50.81 | 53.00 | 50.41 | 52.64 | 939,802 | +1.64(+3.22%) |
Nov 07, 2014 | 50.90 | 51.21 | 49.52 | 51.00 | 677,784 | -0.03(-0.06%) |
Nov 06, 2014 | 49.75 | 51.66 | 49.68 | 51.03 | 531,744 | +1.17(+2.35%) |
Nov 05, 2014 | 51.03 | 51.46 | 49.61 | 49.86 | 750,458 | -0.50(-0.99%) |
Nov 04, 2014 | 50.47 | 51.33 | 50.18 | 50.36 | 631,440 | -0.52(-1.02%) |
Nov 03, 2014 | 50.05 | 51.07 | 49.89 | 50.88 | 668,237 | +0.33(+0.65%) |
Oct 31, 2014 | 51.48 | 52.50 | 50.47 | 50.55 | 925,693 | -0.74(-1.44%) |
Oct 30, 2014 | 49.40 | 51.44 | 48.15 | 51.29 | 1,077,650 | +1.68(+3.39%) |
Oct 29, 2014 | 47.14 | 49.63 | 46.05 | 49.61 | 1,742,339 | +1.99(+4.18%) |
Oct 28, 2014 | 46.98 | 48.19 | 46.84 | 47.62 | 1,151,410 | +1.10(+2.36%) |
Oct 27, 2014 | 45.51 | 46.57 | 45.91 | 46.52 | 575,064 | +0.61(+1.33%) |
Oct 24, 2014 | 45.57 | 46.39 | 45.27 | 45.91 | 760,917 | +0.63(+1.39%) |
Oct 23, 2014 | 45.00 | 45.95 | 44.86 | 45.28 | 910,666 | +0.62(+1.39%) |
Oct 22, 2014 | 44.28 | 44.79 | 43.38 | 44.66 | 725,526 | +0.86(+1.96%) |
Oct 21, 2014 | 43.78 | 44.05 | 43.14 | 43.80 | 758,914 | +0.63(+1.46%) |
Oct 20, 2014 | 42.88 | 43.80 | 42.83 | 43.17 | 596,323 | +0.09(+0.21%) |
Oct 17, 2014 | 42.68 | 43.80 | 42.03 | 43.08 | 2,413,979 | +1.13(+2.69%) |
Oct 16, 2014 | 40.15 | 42.73 | 40.12 | 41.95 | 1,132,668 | +0.82(+1.99%) |
Oct 15, 2014 | 41.57 | 41.81 | 39.49 | 41.13 | 1,094,788 | -1.37(-3.22%) |
Oct 14, 2014 | 40.59 | 42.50 | 39.98 | 42.50 | 1,765,346 | +2.25(+5.59%) |
Oct 13, 2014 | 40.13 | 40.61 | 38.49 | 40.25 | 1,211,730 | +0.02(+0.05%) |
Oct 10, 2014 | 41.34 | 42.00 | 40.22 | 40.23 | 681,366 | -1.29(-3.11%) |
Oct 09, 2014 | 42.43 | 42.64 | 41.32 | 41.52 | 508,721 | -0.90(-2.12%) |
Oct 08, 2014 | 41.08 | 42.48 | 40.74 | 42.42 | 652,678 | +1.34(+3.26%) |
Oct 07, 2014 | 41.64 | 41.81 | 40.90 | 41.08 | 628,879 | -0.83(-1.98%) |
Oct 06, 2014 | 42.13 | 42.41 | 41.53 | 41.91 | 597,367 | -0.09(-0.21%) |
Oct 03, 2014 | 41.52 | 42.08 | 41.08 | 42.00 | 1,634,567 | +0.92(+2.24%) |
Oct 02, 2014 | 41.24 | 41.46 | 39.80 | 41.08 | 1,125,222 | -0.39(-0.94%) |