Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 54.89 | 53.78 | 53.78 | 53.78 | 1,965,790 | -0.89(-1.63%) |
Dec 30, 2014 | 54.61 | 55.06 | 54.52 | 54.67 | 2,376,070 | +0.10(+0.19%) |
Dec 29, 2014 | 54.37 | 54.72 | 54.25 | 54.57 | 2,051,986 | +0.29(+0.53%) |
Dec 26, 2014 | 54.04 | 54.45 | 53.84 | 54.28 | 1,481,976 | +0.48(+0.89%) |
Dec 24, 2014 | 54.52 | 53.80 | 53.80 | 53.80 | 1,972,856 | -0.67(-1.23%) |
Dec 23, 2014 | 55.28 | 55.36 | 54.41 | 54.47 | 3,297,093 | -0.68(-1.22%) |
Dec 22, 2014 | 53.92 | 55.18 | 53.90 | 55.15 | 3,517,145 | +1.22(+2.27%) |
Dec 19, 2014 | 54.11 | 54.34 | 53.51 | 53.92 | 5,472,867 | +0.03(+0.06%) |
Dec 18, 2014 | 54.92 | 54.92 | 53.29 | 53.89 | 4,640,056 | -0.46(-0.84%) |
Dec 17, 2014 | 53.65 | 54.62 | 53.41 | 54.35 | 3,311,403 | +0.93(+1.75%) |
Dec 16, 2014 | 54.12 | 54.17 | 53.38 | 53.42 | 4,530,256 | -0.54(-1.00%) |
Dec 15, 2014 | 55.23 | 55.46 | 53.71 | 53.96 | 4,416,402 | -1.28(-2.31%) |
Dec 12, 2014 | 54.56 | 55.77 | 54.56 | 55.23 | 5,137,604 | +0.57(+1.05%) |
Dec 11, 2014 | 54.28 | 54.91 | 54.28 | 54.66 | 4,353,538 | +0.45(+0.82%) |
Dec 10, 2014 | 53.54 | 54.59 | 53.42 | 54.22 | 4,098,469 | +0.51(+0.95%) |
Dec 09, 2014 | 52.93 | 53.74 | 52.83 | 53.71 | 3,185,935 | +0.53(+0.99%) |
Dec 08, 2014 | 52.85 | 53.59 | 52.78 | 53.18 | 2,461,912 | +0.45(+0.86%) |
Dec 05, 2014 | 53.44 | 53.44 | 52.24 | 52.73 | 3,531,426 | -1.11(-2.07%) |
Dec 04, 2014 | 53.68 | 53.95 | 53.47 | 53.84 | 2,475,621 | +0.16(+0.30%) |
Dec 03, 2014 | 53.75 | 53.80 | 53.39 | 53.68 | 2,719,887 | -0.10(-0.19%) |
Dec 02, 2014 | 53.27 | 53.90 | 52.96 | 53.78 | 4,569,317 | +0.04(+0.08%) |
Dec 01, 2014 | 52.95 | 53.91 | 52.80 | 53.73 | 2,942,408 | +0.65(+1.22%) |
Nov 28, 2014 | 52.89 | 53.55 | 52.65 | 53.09 | 1,601,875 | +0.41(+0.77%) |
Nov 26, 2014 | 52.15 | 52.68 | 52.68 | 52.68 | 3,438,185 | +0.53(+1.01%) |
Nov 25, 2014 | 51.87 | 52.24 | 51.62 | 52.15 | 3,780,989 | +0.42(+0.80%) |
Nov 24, 2014 | 51.75 | 51.89 | 51.46 | 51.74 | 2,390,960 | +0.01(+0.01%) |
Nov 21, 2014 | 51.29 | 51.74 | 50.93 | 51.73 | 3,403,770 | +0.79(+1.56%) |
Nov 20, 2014 | 50.77 | 50.95 | 50.46 | 50.94 | 2,272,604 | +0.10(+0.19%) |
Nov 19, 2014 | 51.22 | 51.30 | 50.78 | 50.84 | 1,669,620 | -0.38(-0.74%) |
Nov 18, 2014 | 51.09 | 51.38 | 50.79 | 51.22 | 1,469,260 | +0.17(+0.33%) |
Nov 17, 2014 | 50.80 | 51.23 | 50.77 | 51.05 | 1,670,466 | +0.10(+0.20%) |
Nov 14, 2014 | 51.32 | 51.52 | 50.65 | 50.95 | 3,278,692 | -0.63(-1.22%) |
Nov 13, 2014 | 50.89 | 51.58 | 50.74 | 51.58 | 2,600,341 | +0.86(+1.70%) |
Nov 12, 2014 | 50.98 | 50.98 | 50.35 | 50.72 | 1,822,862 | -0.13(-0.25%) |
Nov 11, 2014 | 50.95 | 51.00 | 50.47 | 50.84 | 1,360,096 | -0.07(-0.13%) |
Nov 10, 2014 | 50.54 | 50.98 | 50.46 | 50.91 | 2,255,857 | +0.26(+0.51%) |
Nov 07, 2014 | 50.37 | 50.86 | 50.17 | 50.65 | 2,953,574 | +0.30(+0.59%) |
Nov 06, 2014 | 51.16 | 51.38 | 50.30 | 50.35 | 3,023,517 | -0.93(-1.81%) |
Nov 05, 2014 | 51.28 | 51.35 | 50.78 | 51.28 | 2,133,336 | -0.01(-0.03%) |
Nov 04, 2014 | 50.83 | 51.30 | 50.83 | 51.29 | 1,995,578 | +0.28(+0.55%) |
Nov 03, 2014 | 50.73 | 51.16 | 50.60 | 51.01 | 3,870,823 | +0.18(+0.35%) |
Oct 31, 2014 | 50.78 | 51.17 | 50.45 | 50.83 | 3,574,726 | +0.39(+0.76%) |
Oct 30, 2014 | 49.82 | 50.48 | 49.16 | 50.45 | 4,302,077 | +0.50(+1.01%) |
Oct 29, 2014 | 49.94 | 50.48 | 49.52 | 49.94 | 9,032,495 | -0.13(-0.25%) |
Oct 28, 2014 | 50.26 | 50.26 | 49.67 | 50.07 | 2,046,632 | +0.06(+0.12%) |
Oct 27, 2014 | 49.90 | 50.03 | 49.69 | 50.01 | 3,190,818 | +0.32(+0.64%) |
Oct 24, 2014 | 50.09 | 50.17 | 49.42 | 49.69 | 2,799,002 | -0.65(-1.28%) |
Oct 23, 2014 | 50.36 | 50.39 | 49.81 | 50.34 | 3,300,675 | +0.17(+0.34%) |
Oct 22, 2014 | 50.12 | 50.26 | 49.60 | 50.17 | 3,484,881 | -0.04(-0.09%) |
Oct 21, 2014 | 49.98 | 50.27 | 49.52 | 50.21 | 3,499,584 | +0.23(+0.46%) |
Oct 20, 2014 | 49.36 | 49.98 | 49.25 | 49.98 | 3,177,942 | +0.70(+1.43%) |
Oct 17, 2014 | 49.38 | 49.41 | 48.73 | 49.28 | 4,125,165 | +0.19(+0.39%) |
Oct 16, 2014 | 48.53 | 49.41 | 48.53 | 49.08 | 3,898,214 | +0.07(+0.14%) |
Oct 15, 2014 | 48.73 | 49.28 | 48.55 | 49.02 | 7,517,862 | +0.01(+0.03%) |
Oct 14, 2014 | 49.08 | 49.93 | 48.85 | 49.00 | 4,987,642 | +0.18(+0.36%) |
Oct 13, 2014 | 48.74 | 49.29 | 48.60 | 48.82 | 3,481,466 | +0.15(+0.30%) |
Oct 10, 2014 | 48.32 | 49.41 | 48.09 | 48.67 | 4,689,459 | +0.79(+1.64%) |
Oct 09, 2014 | 47.31 | 48.18 | 47.18 | 47.89 | 4,149,899 | +0.63(+1.33%) |
Oct 08, 2014 | 46.65 | 47.29 | 46.57 | 47.26 | 3,731,930 | +0.68(+1.47%) |
Oct 07, 2014 | 46.56 | 46.97 | 46.43 | 46.57 | 2,740,960 | -0.01(-0.02%) |
Oct 06, 2014 | 46.66 | 46.78 | 46.38 | 46.58 | 2,808,463 | +0.03(+0.06%) |
Oct 03, 2014 | 46.56 | 46.75 | 46.09 | 46.55 | 3,089,736 | +0.13(+0.27%) |
Oct 02, 2014 | 46.19 | 46.55 | 45.93 | 46.43 | 3,656,905 | +0.07(+0.14%) |