Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 54.03 | 53.00 | 53.00 | 53.00 | 776,819 | -0.82(-1.52%) |
Dec 30, 2014 | 53.98 | 54.06 | 53.78 | 53.82 | 497,606 | -0.34(-0.63%) |
Dec 29, 2014 | 54.05 | 54.27 | 53.86 | 54.16 | 719,361 | +0.04(+0.08%) |
Dec 26, 2014 | 54.46 | 54.46 | 54.07 | 54.11 | 430,220 | -0.09(-0.17%) |
Dec 24, 2014 | 54.52 | 54.21 | 54.21 | 54.21 | 552,657 | -0.36(-0.66%) |
Dec 23, 2014 | 54.34 | 54.66 | 54.28 | 54.57 | 684,306 | +0.42(+0.77%) |
Dec 22, 2014 | 53.90 | 54.33 | 53.89 | 54.15 | 1,341,819 | +0.41(+0.76%) |
Dec 19, 2014 | 54.33 | 54.79 | 53.61 | 53.74 | 3,450,213 | -0.44(-0.82%) |
Dec 18, 2014 | 52.96 | 54.19 | 52.80 | 54.18 | 1,596,258 | +1.78(+3.40%) |
Dec 17, 2014 | 51.35 | 52.41 | 51.16 | 52.40 | 1,418,175 | +1.14(+2.23%) |
Dec 16, 2014 | 51.42 | 52.10 | 51.08 | 51.26 | 1,316,089 | -0.25(-0.48%) |
Dec 15, 2014 | 51.45 | 51.73 | 50.88 | 51.51 | 1,704,515 | +0.10(+0.20%) |
Dec 12, 2014 | 51.37 | 51.76 | 51.32 | 51.41 | 1,654,907 | -0.36(-0.69%) |
Dec 11, 2014 | 51.71 | 52.23 | 51.58 | 51.76 | 1,025,718 | +0.13(+0.25%) |
Dec 10, 2014 | 51.89 | 52.00 | 51.41 | 51.64 | 1,521,426 | -0.43(-0.83%) |
Dec 09, 2014 | 51.45 | 52.11 | 51.35 | 52.07 | 823,571 | +0.06(+0.11%) |
Dec 08, 2014 | 52.20 | 52.45 | 51.70 | 52.01 | 824,883 | -0.29(-0.55%) |
Dec 05, 2014 | 52.32 | 52.42 | 52.12 | 52.30 | 735,392 | -0.03(-0.05%) |
Dec 04, 2014 | 52.44 | 52.59 | 52.12 | 52.32 | 754,368 | -0.08(-0.15%) |
Dec 03, 2014 | 52.06 | 52.48 | 51.94 | 52.40 | 828,044 | +0.27(+0.52%) |
Dec 02, 2014 | 52.23 | 52.33 | 52.04 | 52.13 | 982,690 | -0.01(-0.02%) |
Dec 01, 2014 | 51.63 | 52.36 | 51.50 | 52.14 | 1,134,776 | +0.20(+0.39%) |
Nov 28, 2014 | 51.69 | 52.33 | 51.50 | 51.93 | 706,043 | +0.36(+0.71%) |
Nov 26, 2014 | 51.36 | 51.57 | 51.57 | 51.57 | 983,962 | +0.25(+0.50%) |
Nov 25, 2014 | 51.18 | 51.51 | 50.93 | 51.31 | 1,177,200 | +0.30(+0.58%) |
Nov 24, 2014 | 50.88 | 51.11 | 50.86 | 51.02 | 804,012 | +0.18(+0.35%) |
Nov 21, 2014 | 51.05 | 51.13 | 50.76 | 50.84 | 1,127,877 | +0.17(+0.33%) |
Nov 20, 2014 | 50.53 | 50.76 | 50.38 | 50.67 | 775,040 | -0.07(-0.13%) |
Nov 19, 2014 | 50.72 | 50.80 | 50.37 | 50.74 | 900,164 | -0.02(-0.03%) |
Nov 18, 2014 | 50.38 | 50.89 | 50.29 | 50.75 | 1,418,149 | +0.29(+0.57%) |
Nov 17, 2014 | 50.09 | 50.53 | 49.91 | 50.46 | 1,103,193 | +0.29(+0.58%) |
Nov 14, 2014 | 50.37 | 50.56 | 50.07 | 50.18 | 3,534,911 | -0.15(-0.30%) |
Nov 13, 2014 | 50.12 | 50.34 | 49.91 | 50.33 | 1,359,937 | +0.33(+0.66%) |
Nov 12, 2014 | 49.51 | 50.01 | 49.51 | 50.00 | 1,430,169 | +0.36(+0.72%) |
Nov 11, 2014 | 49.71 | 49.80 | 49.48 | 49.64 | 1,086,620 | -0.08(-0.15%) |
Nov 10, 2014 | 49.41 | 49.79 | 48.54 | 49.72 | 1,060,268 | +0.17(+0.34%) |
Nov 07, 2014 | 50.03 | 50.06 | 49.45 | 49.55 | 1,132,506 | -0.46(-0.92%) |
Nov 06, 2014 | 50.00 | 50.10 | 49.79 | 50.01 | 723,089 | +0.11(+0.22%) |
Nov 05, 2014 | 49.73 | 49.96 | 49.40 | 49.90 | 1,281,821 | +0.48(+0.96%) |
Nov 04, 2014 | 49.38 | 49.69 | 49.25 | 49.42 | 1,377,359 | -0.08(-0.17%) |
Nov 03, 2014 | 49.75 | 49.86 | 49.34 | 49.51 | 1,251,798 | -0.05(-0.10%) |
Oct 31, 2014 | 49.39 | 50.28 | 49.36 | 49.56 | 2,791,477 | +0.85(+1.74%) |
Oct 30, 2014 | 47.70 | 49.11 | 47.70 | 48.71 | 2,218,776 | +1.01(+2.12%) |
Oct 29, 2014 | 48.10 | 48.19 | 47.32 | 47.70 | 1,948,283 | -0.30(-0.62%) |
Oct 28, 2014 | 47.47 | 48.01 | 47.26 | 47.99 | 1,540,671 | +0.83(+1.76%) |
Oct 27, 2014 | 47.26 | 47.33 | 46.90 | 47.16 | 1,087,996 | -0.17(-0.36%) |
Oct 24, 2014 | 46.87 | 47.44 | 46.76 | 47.33 | 1,067,810 | +0.45(+0.96%) |
Oct 23, 2014 | 46.83 | 47.04 | 46.63 | 46.88 | 1,395,832 | +0.66(+1.43%) |
Oct 22, 2014 | 46.42 | 46.84 | 46.20 | 46.22 | 1,424,363 | -0.20(-0.44%) |
Oct 21, 2014 | 45.82 | 46.53 | 45.72 | 46.42 | 1,843,989 | +0.81(+1.79%) |
Oct 20, 2014 | 45.01 | 45.64 | 45.01 | 45.61 | 1,258,620 | +0.28(+0.62%) |
Oct 17, 2014 | 44.96 | 45.57 | 44.71 | 45.33 | 1,845,449 | +0.87(+1.97%) |
Oct 16, 2014 | 43.74 | 44.59 | 43.66 | 44.46 | 1,188,617 | -0.02(-0.04%) |
Oct 15, 2014 | 44.61 | 44.82 | 43.61 | 44.47 | 1,893,340 | -0.77(-1.71%) |
Oct 14, 2014 | 45.38 | 45.54 | 45.16 | 45.24 | 1,953,894 | +0.07(+0.15%) |
Oct 13, 2014 | 46.14 | 46.14 | 45.13 | 45.18 | 1,511,141 | -0.90(-1.95%) |
Oct 10, 2014 | 46.79 | 47.11 | 46.07 | 46.08 | 1,484,529 | -0.68(-1.45%) |
Oct 09, 2014 | 47.90 | 47.93 | 46.72 | 46.76 | 1,119,327 | -1.21(-2.51%) |
Oct 08, 2014 | 46.82 | 48.03 | 46.82 | 47.96 | 2,161,046 | +1.09(+2.34%) |
Oct 07, 2014 | 47.55 | 47.62 | 46.86 | 46.87 | 1,721,407 | -1.07(-2.23%) |
Oct 06, 2014 | 48.09 | 48.21 | 47.83 | 47.94 | 1,133,901 | -0.01(-0.02%) |
Oct 03, 2014 | 47.37 | 48.11 | 47.37 | 47.94 | 2,582,138 | +0.73(+1.55%) |
Oct 02, 2014 | 47.37 | 47.53 | 46.90 | 47.21 | 1,145,177 | -0.06(-0.13%) |