Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 50.60 | 50.88 | 50.88 | 50.88 | 3,245,311 | -0.19(-0.37%) |
Dec 30, 2014 | 53.31 | 53.40 | 50.80 | 51.07 | 3,540,703 | -2.24(-4.20%) |
Dec 29, 2014 | 52.66 | 53.45 | 52.17 | 53.31 | 3,919,715 | +1.36(+2.62%) |
Dec 26, 2014 | 53.33 | 53.83 | 51.42 | 51.95 | 2,454,842 | -1.10(-2.08%) |
Dec 24, 2014 | 53.90 | 53.05 | 53.05 | 53.05 | 1,368,442 | -1.21(-2.23%) |
Dec 23, 2014 | 53.07 | 55.03 | 53.07 | 54.26 | 2,704,932 | -0.07(-0.12%) |
Dec 22, 2014 | 55.35 | 55.92 | 52.84 | 54.33 | 3,863,647 | -2.67(-4.68%) |
Dec 19, 2014 | 58.02 | 58.07 | 54.84 | 56.99 | 5,319,231 | -0.21(-0.37%) |
Dec 18, 2014 | 60.74 | 61.19 | 55.16 | 57.20 | 5,633,347 | -1.73(-2.94%) |
Dec 17, 2014 | 55.68 | 59.72 | 55.57 | 58.94 | 4,707,283 | +3.51(+6.34%) |
Dec 16, 2014 | 52.74 | 58.31 | 52.53 | 55.42 | 6,072,950 | +2.68(+5.09%) |
Dec 15, 2014 | 54.03 | 55.55 | 52.61 | 52.74 | 5,276,130 | +1.16(+2.25%) |
Dec 12, 2014 | 49.87 | 52.32 | 49.49 | 51.58 | 3,828,479 | +1.14(+2.27%) |
Dec 11, 2014 | 49.50 | 52.15 | 49.34 | 50.43 | 3,819,515 | +0.70(+1.42%) |
Dec 10, 2014 | 51.88 | 52.38 | 49.66 | 49.73 | 4,902,456 | -3.10(-5.87%) |
Dec 09, 2014 | 52.18 | 53.46 | 52.14 | 52.83 | 4,142,832 | +0.23(+0.43%) |
Dec 08, 2014 | 55.13 | 55.58 | 52.60 | 52.60 | 5,349,462 | -3.45(-6.16%) |
Dec 05, 2014 | 57.54 | 57.91 | 55.25 | 56.06 | 4,840,130 | -1.54(-2.68%) |
Dec 04, 2014 | 60.48 | 60.94 | 57.19 | 57.60 | 4,028,244 | -3.74(-6.09%) |
Dec 03, 2014 | 61.39 | 62.36 | 60.78 | 61.34 | 1,764,753 | +0.38(+0.62%) |
Dec 02, 2014 | 61.45 | 62.86 | 60.84 | 60.95 | 2,206,547 | -1.21(-1.94%) |
Dec 01, 2014 | 62.15 | 62.36 | 60.71 | 62.16 | 2,668,852 | -0.29(-0.46%) |
Nov 28, 2014 | 63.29 | 65.26 | 62.31 | 62.45 | 2,563,194 | -2.96(-4.52%) |
Nov 26, 2014 | 65.20 | 65.41 | 65.41 | 65.41 | 1,764,032 | -0.14(-0.22%) |
Nov 25, 2014 | 67.12 | 67.54 | 65.02 | 65.55 | 1,971,656 | -1.59(-2.37%) |
Nov 24, 2014 | 68.26 | 68.26 | 66.13 | 67.14 | 2,339,114 | -1.54(-2.24%) |
Nov 21, 2014 | 70.48 | 70.83 | 68.19 | 68.68 | 2,158,481 | -0.86(-1.23%) |
Nov 20, 2014 | 69.18 | 70.84 | 68.82 | 69.53 | 2,076,032 | +0.10(+0.14%) |
Nov 19, 2014 | 68.47 | 70.58 | 67.87 | 69.44 | 2,217,720 | +1.46(+2.16%) |
Nov 18, 2014 | 68.45 | 69.19 | 67.27 | 67.97 | 1,963,748 | -0.88(-1.27%) |
Nov 17, 2014 | 68.13 | 69.56 | 67.59 | 68.85 | 2,565,408 | +0.44(+0.64%) |
Nov 14, 2014 | 67.43 | 68.81 | 67.29 | 68.41 | 2,271,764 | +1.15(+1.71%) |
Nov 13, 2014 | 68.02 | 68.41 | 66.69 | 67.26 | 2,405,268 | -1.51(-2.20%) |
Nov 12, 2014 | 69.77 | 69.91 | 68.62 | 68.77 | 1,855,815 | -1.61(-2.28%) |
Nov 11, 2014 | 68.41 | 70.65 | 67.68 | 70.38 | 2,276,572 | +1.53(+2.22%) |
Nov 10, 2014 | 70.26 | 71.00 | 68.22 | 68.85 | 2,329,435 | -0.68(-0.97%) |
Nov 07, 2014 | 69.05 | 70.75 | 68.76 | 69.53 | 2,822,155 | +0.28(+0.40%) |
Nov 06, 2014 | 66.42 | 69.38 | 65.73 | 69.25 | 3,346,188 | +2.59(+3.88%) |
Nov 05, 2014 | 64.40 | 67.00 | 63.87 | 66.66 | 2,743,179 | +2.66(+4.16%) |
Nov 04, 2014 | 62.75 | 64.29 | 62.26 | 64.00 | 2,448,690 | +0.49(+0.76%) |
Nov 03, 2014 | 65.82 | 66.58 | 63.00 | 63.51 | 3,077,626 | -1.55(-2.38%) |
Oct 31, 2014 | 63.84 | 65.14 | 62.57 | 65.06 | 2,513,848 | +2.23(+3.54%) |
Oct 30, 2014 | 64.50 | 65.46 | 62.45 | 62.84 | 2,819,188 | -0.80(-1.26%) |
Oct 29, 2014 | 64.81 | 65.63 | 63.05 | 63.64 | 2,304,554 | -0.47(-0.73%) |
Oct 28, 2014 | 62.36 | 64.16 | 61.50 | 64.10 | 1,734,388 | +2.13(+3.44%) |
Oct 27, 2014 | 61.81 | 62.90 | 63.37 | 61.97 | 1,890,479 | -1.40(-2.21%) |
Oct 24, 2014 | 64.70 | 64.99 | 63.10 | 63.37 | 2,002,190 | -1.89(-2.90%) |
Oct 23, 2014 | 64.23 | 66.56 | 64.12 | 65.26 | 2,179,868 | +1.83(+2.88%) |
Oct 22, 2014 | 65.27 | 65.96 | 63.41 | 63.44 | 1,509,834 | -1.80(-2.76%) |
Oct 21, 2014 | 63.61 | 65.33 | 63.25 | 65.24 | 2,081,483 | +2.18(+3.45%) |
Oct 20, 2014 | 63.71 | 64.27 | 62.70 | 63.06 | 2,268,296 | -0.98(-1.53%) |
Oct 17, 2014 | 66.73 | 67.25 | 63.41 | 64.04 | 3,639,169 | -1.73(-2.63%) |
Oct 16, 2014 | 60.97 | 66.73 | 60.97 | 65.77 | 4,781,276 | +3.26(+5.22%) |
Oct 15, 2014 | 59.15 | 62.64 | 58.34 | 62.51 | 3,969,453 | +2.62(+4.37%) |
Oct 14, 2014 | 59.93 | 61.29 | 59.00 | 59.89 | 3,129,719 | +1.04(+1.76%) |
Oct 13, 2014 | 60.07 | 60.85 | 58.74 | 58.85 | 2,703,684 | -1.46(-2.43%) |
Oct 10, 2014 | 60.17 | 62.02 | 59.63 | 60.32 | 2,168,728 | -0.02(-0.03%) |
Oct 09, 2014 | 61.67 | 61.72 | 60.34 | 60.34 | 2,278,832 | -2.04(-3.26%) |
Oct 08, 2014 | 60.95 | 62.52 | 60.56 | 62.37 | 2,281,575 | +1.08(+1.77%) |
Oct 07, 2014 | 62.30 | 62.82 | 61.28 | 61.29 | 1,595,500 | -1.38(-2.20%) |
Oct 06, 2014 | 63.28 | 63.54 | 61.90 | 62.67 | 2,444,203 | -0.85(-1.33%) |
Oct 03, 2014 | 64.76 | 64.76 | 63.15 | 63.51 | 1,674,650 | -1.13(-1.75%) |
Oct 02, 2014 | 63.70 | 65.05 | 62.68 | 64.65 | 2,661,158 | +0.49(+0.76%) |