Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 60.57 | 59.92 | 59.92 | 59.92 | 566,152 | -0.65(-1.07%) |
Dec 30, 2014 | 61.02 | 61.20 | 60.45 | 60.57 | 554,181 | -0.79(-1.29%) |
Dec 29, 2014 | 61.26 | 61.68 | 61.18 | 61.36 | 1,164,852 | -0.33(-0.53%) |
Dec 26, 2014 | 61.64 | 61.85 | 61.38 | 61.69 | 549,805 | +0.20(+0.32%) |
Dec 24, 2014 | 61.18 | 61.49 | 61.49 | 61.49 | 353,685 | +0.49(+0.80%) |
Dec 23, 2014 | 60.81 | 61.13 | 60.71 | 61.00 | 755,916 | +0.18(+0.30%) |
Dec 22, 2014 | 60.97 | 61.08 | 60.75 | 60.82 | 1,223,070 | +0.22(+0.35%) |
Dec 19, 2014 | 60.23 | 60.95 | 60.09 | 60.60 | 3,571,678 | +0.03(+0.06%) |
Dec 18, 2014 | 59.53 | 60.59 | 59.48 | 60.57 | 1,028,027 | +1.72(+2.92%) |
Dec 17, 2014 | 58.33 | 59.34 | 58.23 | 58.85 | 1,001,932 | +0.74(+1.27%) |
Dec 16, 2014 | 57.36 | 58.94 | 57.28 | 58.11 | 994,985 | +0.29(+0.51%) |
Dec 15, 2014 | 59.40 | 59.52 | 57.67 | 57.82 | 1,434,929 | -1.12(-1.90%) |
Dec 12, 2014 | 60.23 | 60.42 | 58.92 | 58.94 | 1,967,768 | -1.48(-2.45%) |
Dec 11, 2014 | 60.10 | 60.99 | 60.04 | 60.42 | 1,346,429 | +1.27(+2.15%) |
Dec 10, 2014 | 60.05 | 60.07 | 59.09 | 59.14 | 938,805 | -0.99(-1.65%) |
Dec 09, 2014 | 59.96 | 60.44 | 59.73 | 60.13 | 1,151,362 | +0.08(+0.13%) |
Dec 08, 2014 | 60.56 | 60.72 | 59.96 | 60.05 | 1,342,878 | +0.04(+0.07%) |
Dec 05, 2014 | 59.74 | 60.28 | 59.58 | 60.01 | 1,019,716 | +0.50(+0.84%) |
Dec 04, 2014 | 59.96 | 60.05 | 59.36 | 59.51 | 1,045,150 | -0.46(-0.76%) |
Dec 03, 2014 | 60.01 | 60.22 | 59.74 | 59.97 | 1,262,692 | -0.56(-0.92%) |
Dec 02, 2014 | 61.02 | 61.11 | 60.41 | 60.53 | 1,175,751 | -0.43(-0.71%) |
Dec 01, 2014 | 61.16 | 61.33 | 60.92 | 60.96 | 936,499 | +0.46(+0.75%) |
Nov 28, 2014 | 60.87 | 60.98 | 60.39 | 60.50 | 502,911 | -0.69(-1.12%) |
Nov 26, 2014 | 61.13 | 61.19 | 61.19 | 61.19 | 1,225,984 | +0.28(+0.45%) |
Nov 25, 2014 | 60.87 | 61.13 | 60.85 | 60.91 | 1,046,537 | +0.38(+0.63%) |
Nov 24, 2014 | 60.63 | 60.76 | 60.29 | 60.54 | 1,203,748 | +0.86(+1.44%) |
Nov 21, 2014 | 59.98 | 60.04 | 59.58 | 59.68 | 847,155 | +0.64(+1.08%) |
Nov 20, 2014 | 58.63 | 59.18 | 58.57 | 59.04 | 640,692 | -0.09(-0.15%) |
Nov 19, 2014 | 59.49 | 59.51 | 58.89 | 59.12 | 996,204 | +0.10(+0.17%) |
Nov 18, 2014 | 58.62 | 59.31 | 58.50 | 59.02 | 1,696,470 | +0.93(+1.60%) |
Nov 17, 2014 | 57.70 | 58.20 | 57.62 | 58.09 | 1,287,537 | +0.55(+0.96%) |
Nov 14, 2014 | 56.97 | 57.62 | 56.96 | 57.54 | 457,326 | +0.22(+0.38%) |
Nov 13, 2014 | 56.94 | 57.62 | 56.93 | 57.33 | 724,423 | +0.15(+0.27%) |
Nov 12, 2014 | 57.09 | 57.51 | 57.00 | 57.17 | 1,102,678 | -0.75(-1.29%) |
Nov 11, 2014 | 57.76 | 58.04 | 57.56 | 57.92 | 550,820 | +0.03(+0.06%) |
Nov 10, 2014 | 57.64 | 57.99 | 57.51 | 57.89 | 892,090 | +0.37(+0.64%) |
Nov 07, 2014 | 57.31 | 57.61 | 57.14 | 57.52 | 1,661,414 | -0.55(-0.95%) |
Nov 06, 2014 | 57.92 | 58.30 | 57.71 | 58.07 | 784,802 | +0.23(+0.40%) |
Nov 05, 2014 | 57.83 | 58.02 | 57.51 | 57.83 | 869,385 | +0.26(+0.45%) |
Nov 04, 2014 | 57.47 | 57.82 | 57.25 | 57.58 | 1,272,017 | -0.22(-0.37%) |
Nov 03, 2014 | 57.83 | 57.89 | 57.51 | 57.79 | 2,174,123 | -0.83(-1.41%) |
Oct 31, 2014 | 57.85 | 58.64 | 57.64 | 58.62 | 2,209,002 | +1.56(+2.73%) |
Oct 30, 2014 | 56.38 | 57.34 | 56.35 | 57.06 | 3,239,032 | +0.13(+0.23%) |
Oct 29, 2014 | 57.37 | 57.58 | 56.77 | 56.93 | 3,564,459 | -0.70(-1.21%) |
Oct 28, 2014 | 57.28 | 57.66 | 57.15 | 57.63 | 1,209,698 | +1.35(+2.40%) |
Oct 27, 2014 | 55.69 | 56.51 | 56.51 | 56.28 | 1,024,077 | -0.23(-0.41%) |
Oct 24, 2014 | 56.62 | 56.74 | 56.29 | 56.51 | 791,868 | -0.41(-0.73%) |
Oct 23, 2014 | 56.19 | 57.16 | 56.10 | 56.92 | 1,631,141 | +1.74(+3.15%) |
Oct 22, 2014 | 55.89 | 56.12 | 55.16 | 55.18 | 2,015,159 | -1.66(-2.92%) |
Oct 21, 2014 | 56.13 | 56.94 | 56.12 | 56.84 | 1,740,757 | +0.34(+0.59%) |
Oct 20, 2014 | 56.56 | 56.60 | 55.30 | 56.51 | 3,344,305 | -2.85(-4.80%) |
Oct 17, 2014 | 58.84 | 59.55 | 58.59 | 59.36 | 1,447,568 | +2.19(+3.82%) |
Oct 16, 2014 | 56.55 | 57.53 | 56.46 | 57.17 | 3,430,406 | -1.37(-2.34%) |
Oct 15, 2014 | 58.43 | 58.60 | 57.21 | 58.54 | 1,887,159 | -0.49(-0.83%) |
Oct 14, 2014 | 59.06 | 59.48 | 58.92 | 59.03 | 2,843,219 | +0.31(+0.53%) |
Oct 13, 2014 | 58.96 | 59.54 | 58.70 | 58.72 | 1,318,059 | -0.46(-0.77%) |
Oct 10, 2014 | 59.23 | 59.92 | 59.14 | 59.18 | 3,787,245 | -0.12(-0.20%) |
Oct 09, 2014 | 60.04 | 60.27 | 59.25 | 59.30 | 1,520,300 | -0.25(-0.42%) |
Oct 08, 2014 | 58.66 | 59.69 | 58.43 | 59.55 | 3,507,622 | -1.03(-1.70%) |
Oct 07, 2014 | 61.13 | 61.25 | 60.56 | 60.58 | 1,357,048 | -0.77(-1.26%) |
Oct 06, 2014 | 61.08 | 61.69 | 61.04 | 61.35 | 1,623,338 | +0.20(+0.32%) |
Oct 03, 2014 | 60.92 | 61.39 | 60.84 | 61.16 | 1,092,098 | -0.28(-0.46%) |
Oct 02, 2014 | 61.16 | 61.55 | 60.86 | 61.44 | 1,405,448 | +0.13(+0.21%) |