Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 57.70 | 57.03 | 57.03 | 57.03 | 1,308,144 | -0.47(-0.82%) |
Dec 30, 2014 | 57.89 | 57.99 | 57.46 | 57.50 | 1,078,009 | -0.37(-0.64%) |
Dec 29, 2014 | 57.81 | 58.38 | 57.60 | 57.87 | 1,889,481 | +0.13(+0.23%) |
Dec 26, 2014 | 57.54 | 58.05 | 57.39 | 57.74 | 985,053 | +0.13(+0.23%) |
Dec 24, 2014 | 57.99 | 57.60 | 57.60 | 57.60 | 546,898 | -0.33(-0.57%) |
Dec 23, 2014 | 58.12 | 58.72 | 57.84 | 57.93 | 1,099,178 | +0.13(+0.22%) |
Dec 22, 2014 | 57.57 | 57.96 | 57.51 | 57.81 | 1,279,064 | +0.16(+0.27%) |
Dec 19, 2014 | 57.17 | 57.99 | 57.06 | 57.65 | 2,987,452 | +0.77(+1.35%) |
Dec 18, 2014 | 56.41 | 56.90 | 55.86 | 56.88 | 1,979,542 | +1.20(+2.15%) |
Dec 17, 2014 | 54.49 | 56.09 | 54.47 | 55.68 | 1,737,341 | +1.19(+2.19%) |
Dec 16, 2014 | 54.87 | 55.56 | 54.44 | 54.49 | 2,478,063 | -0.49(-0.88%) |
Dec 15, 2014 | 55.37 | 56.05 | 54.59 | 54.98 | 2,609,681 | +0.26(+0.47%) |
Dec 12, 2014 | 55.30 | 55.67 | 54.72 | 54.72 | 2,010,060 | -1.09(-1.95%) |
Dec 11, 2014 | 55.99 | 56.49 | 55.71 | 55.81 | 1,607,622 | +0.20(+0.37%) |
Dec 10, 2014 | 57.05 | 57.07 | 55.59 | 55.60 | 1,909,999 | -1.52(-2.66%) |
Dec 09, 2014 | 56.39 | 57.15 | 56.25 | 57.12 | 1,846,252 | +0.08(+0.14%) |
Dec 08, 2014 | 57.27 | 57.70 | 56.70 | 57.05 | 1,799,472 | -0.51(-0.89%) |
Dec 05, 2014 | 57.65 | 57.84 | 57.31 | 57.56 | 1,639,449 | +0.00(+0.00%) |
Dec 04, 2014 | 58.27 | 58.39 | 57.40 | 57.56 | 1,956,586 | -0.59(-1.01%) |
Dec 03, 2014 | 57.61 | 58.46 | 57.57 | 58.14 | 2,136,399 | +0.73(+1.27%) |
Dec 02, 2014 | 57.27 | 57.48 | 56.80 | 57.41 | 2,193,967 | +0.24(+0.43%) |
Dec 01, 2014 | 57.11 | 57.33 | 56.55 | 57.17 | 2,014,892 | -0.04(-0.07%) |
Nov 28, 2014 | 56.66 | 57.62 | 56.34 | 57.21 | 1,080,512 | +0.92(+1.63%) |
Nov 26, 2014 | 56.50 | 56.29 | 56.29 | 56.29 | 1,451,977 | -0.08(-0.14%) |
Nov 25, 2014 | 57.36 | 57.51 | 56.33 | 56.37 | 3,759,401 | -0.73(-1.28%) |
Nov 24, 2014 | 56.65 | 57.15 | 56.64 | 57.10 | 1,817,356 | +0.74(+1.31%) |
Nov 21, 2014 | 56.47 | 56.53 | 56.05 | 56.36 | 2,204,956 | +0.57(+1.03%) |
Nov 20, 2014 | 55.45 | 56.07 | 55.37 | 55.79 | 2,353,044 | +0.03(+0.06%) |
Nov 19, 2014 | 55.99 | 56.30 | 55.74 | 55.76 | 2,460,805 | -0.50(-0.89%) |
Nov 18, 2014 | 55.69 | 56.36 | 55.58 | 56.26 | 2,195,396 | +0.70(+1.26%) |
Nov 17, 2014 | 55.37 | 55.77 | 55.21 | 55.56 | 1,090,061 | +0.13(+0.24%) |
Nov 14, 2014 | 55.45 | 55.65 | 55.15 | 55.43 | 1,181,194 | -0.02(-0.04%) |
Nov 13, 2014 | 55.30 | 55.52 | 55.23 | 55.45 | 986,139 | +0.20(+0.37%) |
Nov 12, 2014 | 54.85 | 55.50 | 54.79 | 55.25 | 1,873,873 | +0.16(+0.30%) |
Nov 11, 2014 | 54.87 | 55.72 | 54.59 | 55.09 | 1,635,936 | +0.29(+0.53%) |
Nov 10, 2014 | 54.43 | 54.90 | 54.34 | 54.79 | 1,290,811 | +0.22(+0.40%) |
Nov 07, 2014 | 54.95 | 55.22 | 54.39 | 54.58 | 1,588,759 | -0.46(-0.84%) |
Nov 06, 2014 | 54.58 | 55.05 | 54.33 | 55.04 | 1,343,708 | +0.38(+0.70%) |
Nov 05, 2014 | 53.99 | 54.88 | 53.63 | 54.66 | 3,106,288 | +1.17(+2.19%) |
Nov 04, 2014 | 53.74 | 53.96 | 53.00 | 53.48 | 2,924,978 | -0.51(-0.94%) |
Nov 03, 2014 | 53.78 | 54.32 | 53.72 | 53.99 | 1,651,929 | +0.09(+0.16%) |
Oct 31, 2014 | 53.67 | 54.20 | 53.51 | 53.90 | 2,861,667 | +0.97(+1.83%) |
Oct 30, 2014 | 52.64 | 53.27 | 52.52 | 52.94 | 2,782,599 | +0.02(+0.03%) |
Oct 29, 2014 | 54.08 | 54.08 | 52.48 | 52.92 | 2,502,894 | -0.89(-1.66%) |
Oct 28, 2014 | 52.51 | 53.81 | 52.28 | 53.81 | 3,563,808 | +1.55(+2.96%) |
Oct 27, 2014 | 52.28 | 52.67 | 52.19 | 52.26 | 2,392,139 | +0.08(+0.15%) |
Oct 24, 2014 | 51.40 | 52.28 | 50.90 | 52.19 | 3,466,485 | +0.84(+1.64%) |
Oct 23, 2014 | 50.99 | 51.58 | 50.51 | 51.34 | 3,150,869 | +1.00(+1.99%) |
Oct 22, 2014 | 50.66 | 51.57 | 50.32 | 50.34 | 3,200,698 | -0.41(-0.82%) |
Oct 21, 2014 | 49.98 | 50.76 | 49.81 | 50.76 | 2,568,123 | +1.13(+2.27%) |
Oct 20, 2014 | 49.35 | 49.46 | 49.26 | 49.63 | 2,098,669 | +0.33(+0.67%) |
Oct 17, 2014 | 49.36 | 50.26 | 49.05 | 49.30 | 3,259,204 | +0.59(+1.20%) |
Oct 16, 2014 | 47.29 | 48.86 | 46.94 | 48.72 | 3,951,455 | +0.59(+1.23%) |
Oct 15, 2014 | 47.21 | 48.36 | 46.31 | 48.12 | 6,105,589 | +0.09(+0.18%) |
Oct 14, 2014 | 46.71 | 48.33 | 46.48 | 48.04 | 5,448,173 | +2.48(+5.44%) |
Oct 13, 2014 | 47.12 | 47.32 | 45.50 | 45.56 | 3,614,575 | -1.60(-3.40%) |
Oct 10, 2014 | 48.20 | 48.22 | 47.10 | 47.16 | 3,788,100 | -1.10(-2.28%) |
Oct 09, 2014 | 49.89 | 49.89 | 48.11 | 48.26 | 2,889,602 | -1.05(-2.12%) |
Oct 08, 2014 | 48.99 | 49.43 | 48.45 | 49.31 | 4,528,807 | +0.30(+0.62%) |
Oct 07, 2014 | 49.29 | 49.73 | 49.01 | 49.01 | 3,313,998 | -0.59(-1.20%) |
Oct 06, 2014 | 49.59 | 49.93 | 49.40 | 49.60 | 2,396,997 | +0.17(+0.35%) |
Oct 03, 2014 | 49.24 | 49.76 | 49.19 | 49.43 | 2,668,770 | +0.57(+1.17%) |
Oct 02, 2014 | 47.68 | 48.96 | 47.62 | 48.86 | 3,537,285 | +1.05(+2.19%) |