Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 59.80 | 59.17 | 59.17 | 59.17 | 573,407 | -0.64(-1.07%) |
Dec 30, 2014 | 60.25 | 60.42 | 59.68 | 59.80 | 561,283 | -0.78(-1.29%) |
Dec 29, 2014 | 60.48 | 60.90 | 60.41 | 60.59 | 1,179,779 | -0.32(-0.53%) |
Dec 26, 2014 | 60.86 | 61.07 | 60.60 | 60.91 | 556,851 | +0.20(+0.32%) |
Dec 24, 2014 | 60.41 | 60.71 | 60.71 | 60.71 | 358,217 | +0.48(+0.80%) |
Dec 23, 2014 | 60.04 | 60.36 | 59.94 | 60.23 | 765,603 | +0.18(+0.30%) |
Dec 22, 2014 | 60.20 | 60.30 | 59.98 | 60.05 | 1,238,743 | +0.21(+0.35%) |
Dec 19, 2014 | 59.47 | 60.18 | 59.33 | 59.84 | 3,617,448 | +0.03(+0.06%) |
Dec 18, 2014 | 58.78 | 59.82 | 58.72 | 59.80 | 1,041,201 | +1.70(+2.92%) |
Dec 17, 2014 | 57.59 | 58.59 | 57.49 | 58.10 | 1,014,771 | +0.73(+1.27%) |
Dec 16, 2014 | 56.64 | 58.19 | 56.56 | 57.37 | 1,007,735 | +0.29(+0.51%) |
Dec 15, 2014 | 58.65 | 58.77 | 56.94 | 57.09 | 1,453,317 | -1.10(-1.90%) |
Dec 12, 2014 | 59.46 | 59.65 | 58.17 | 58.19 | 1,992,984 | -1.46(-2.45%) |
Dec 11, 2014 | 59.34 | 60.22 | 59.28 | 59.65 | 1,363,683 | +1.26(+2.15%) |
Dec 10, 2014 | 59.29 | 59.31 | 58.34 | 58.39 | 950,836 | -0.98(-1.65%) |
Dec 09, 2014 | 59.20 | 59.68 | 58.97 | 59.37 | 1,166,116 | +0.08(+0.13%) |
Dec 08, 2014 | 59.80 | 59.96 | 59.20 | 59.29 | 1,360,087 | +0.04(+0.07%) |
Dec 05, 2014 | 58.99 | 59.51 | 58.83 | 59.25 | 1,032,783 | +0.49(+0.84%) |
Dec 04, 2014 | 59.20 | 59.29 | 58.61 | 58.76 | 1,058,543 | -0.45(-0.76%) |
Dec 03, 2014 | 59.25 | 59.46 | 58.99 | 59.21 | 1,278,873 | -0.55(-0.92%) |
Dec 02, 2014 | 60.25 | 60.34 | 59.64 | 59.76 | 1,190,818 | -0.42(-0.71%) |
Dec 01, 2014 | 60.38 | 60.55 | 60.15 | 60.19 | 948,500 | +0.45(+0.75%) |
Nov 28, 2014 | 60.10 | 60.21 | 59.63 | 59.74 | 509,356 | -0.68(-1.12%) |
Nov 26, 2014 | 60.36 | 60.42 | 60.42 | 60.42 | 1,241,695 | +0.27(+0.45%) |
Nov 25, 2014 | 60.10 | 60.36 | 60.08 | 60.14 | 1,059,948 | +0.37(+0.63%) |
Nov 24, 2014 | 59.86 | 59.99 | 59.52 | 59.77 | 1,219,174 | +0.85(+1.44%) |
Nov 21, 2014 | 59.22 | 59.28 | 58.83 | 58.92 | 858,011 | +0.63(+1.08%) |
Nov 20, 2014 | 57.88 | 58.44 | 57.83 | 58.29 | 648,902 | -0.08(-0.15%) |
Nov 19, 2014 | 58.74 | 58.76 | 58.15 | 58.38 | 1,008,970 | +0.10(+0.17%) |
Nov 18, 2014 | 57.88 | 58.56 | 57.76 | 58.27 | 1,718,210 | +0.92(+1.60%) |
Nov 17, 2014 | 56.97 | 57.46 | 56.89 | 57.36 | 1,304,036 | +0.54(+0.96%) |
Nov 14, 2014 | 56.25 | 56.89 | 56.24 | 56.81 | 463,187 | +0.21(+0.38%) |
Nov 13, 2014 | 56.22 | 56.89 | 56.21 | 56.60 | 733,706 | +0.15(+0.27%) |
Nov 12, 2014 | 56.37 | 56.78 | 56.28 | 56.45 | 1,116,808 | -0.74(-1.29%) |
Nov 11, 2014 | 57.03 | 57.31 | 56.83 | 57.19 | 557,878 | +0.03(+0.06%) |
Nov 10, 2014 | 56.91 | 57.26 | 56.78 | 57.15 | 903,522 | +0.37(+0.64%) |
Nov 07, 2014 | 56.58 | 56.88 | 56.41 | 56.79 | 1,682,705 | -0.54(-0.95%) |
Nov 06, 2014 | 57.19 | 57.57 | 56.98 | 57.33 | 794,859 | +0.23(+0.40%) |
Nov 05, 2014 | 57.10 | 57.29 | 56.78 | 57.10 | 880,526 | +0.25(+0.45%) |
Nov 04, 2014 | 56.75 | 57.09 | 56.52 | 56.85 | 1,288,317 | -0.21(-0.37%) |
Nov 03, 2014 | 57.10 | 57.15 | 56.78 | 57.06 | 2,201,984 | -0.82(-1.41%) |
Oct 31, 2014 | 57.12 | 57.90 | 56.91 | 57.88 | 2,237,310 | +1.54(+2.73%) |
Oct 30, 2014 | 55.67 | 56.62 | 55.63 | 56.34 | 3,280,539 | +0.13(+0.23%) |
Oct 29, 2014 | 56.64 | 56.85 | 56.05 | 56.21 | 3,610,136 | -0.69(-1.21%) |
Oct 28, 2014 | 56.56 | 56.93 | 56.42 | 56.90 | 1,225,200 | +1.33(+2.40%) |
Oct 27, 2014 | 54.99 | 55.79 | 55.79 | 55.56 | 1,037,200 | -0.23(-0.41%) |
Oct 24, 2014 | 55.90 | 56.02 | 55.57 | 55.79 | 802,016 | -0.41(-0.73%) |
Oct 23, 2014 | 55.48 | 56.44 | 55.39 | 56.20 | 1,652,044 | +1.72(+3.15%) |
Oct 22, 2014 | 55.18 | 55.41 | 54.46 | 54.49 | 2,040,982 | -1.64(-2.92%) |
Oct 21, 2014 | 55.42 | 56.22 | 55.41 | 56.13 | 1,763,064 | +0.33(+0.59%) |
Oct 20, 2014 | 55.85 | 55.88 | 54.60 | 55.79 | 3,387,161 | -2.81(-4.80%) |
Oct 17, 2014 | 58.10 | 58.79 | 57.85 | 58.61 | 1,466,118 | +2.16(+3.82%) |
Oct 16, 2014 | 55.84 | 56.80 | 55.74 | 56.45 | 3,474,366 | -1.35(-2.34%) |
Oct 15, 2014 | 57.69 | 57.86 | 56.49 | 57.80 | 1,911,342 | -0.48(-0.83%) |
Oct 14, 2014 | 58.31 | 58.72 | 58.17 | 58.28 | 2,879,654 | +0.31(+0.53%) |
Oct 13, 2014 | 58.22 | 58.78 | 57.96 | 57.98 | 1,334,949 | -0.45(-0.77%) |
Oct 10, 2014 | 58.48 | 59.17 | 58.39 | 58.43 | 3,835,777 | -0.12(-0.20%) |
Oct 09, 2014 | 59.28 | 59.51 | 58.50 | 58.55 | 1,539,782 | -0.25(-0.42%) |
Oct 08, 2014 | 57.92 | 58.94 | 57.69 | 58.79 | 3,552,571 | -1.02(-1.70%) |
Oct 07, 2014 | 60.36 | 60.47 | 59.80 | 59.81 | 1,374,438 | -0.76(-1.26%) |
Oct 06, 2014 | 60.30 | 60.91 | 60.27 | 60.58 | 1,644,140 | +0.20(+0.32%) |
Oct 03, 2014 | 60.15 | 60.61 | 60.07 | 60.38 | 1,106,092 | -0.28(-0.46%) |
Oct 02, 2014 | 60.38 | 60.77 | 60.09 | 60.66 | 1,423,458 | +0.13(+0.21%) |