Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 59.82 | 59.18 | 59.18 | 59.18 | 573,257 | -0.64(-1.07%) |
Dec 30, 2014 | 60.26 | 60.44 | 59.70 | 59.82 | 561,136 | -0.78(-1.29%) |
Dec 29, 2014 | 60.50 | 60.92 | 60.42 | 60.60 | 1,179,471 | -0.32(-0.53%) |
Dec 26, 2014 | 60.87 | 61.09 | 60.62 | 60.92 | 556,705 | +0.20(+0.32%) |
Dec 24, 2014 | 60.42 | 60.73 | 60.73 | 60.73 | 358,123 | +0.48(+0.80%) |
Dec 23, 2014 | 60.06 | 60.37 | 59.96 | 60.24 | 765,403 | +0.18(+0.30%) |
Dec 22, 2014 | 60.22 | 60.32 | 60.00 | 60.07 | 1,238,420 | +0.21(+0.35%) |
Dec 19, 2014 | 59.49 | 60.19 | 59.34 | 59.85 | 3,616,502 | +0.03(+0.06%) |
Dec 18, 2014 | 58.79 | 59.84 | 58.74 | 59.82 | 1,040,929 | +1.70(+2.92%) |
Dec 17, 2014 | 57.61 | 58.60 | 57.51 | 58.12 | 1,014,506 | +0.73(+1.27%) |
Dec 16, 2014 | 56.65 | 58.20 | 56.57 | 57.39 | 1,007,471 | +0.29(+0.51%) |
Dec 15, 2014 | 58.66 | 58.78 | 56.96 | 57.10 | 1,452,937 | -1.10(-1.90%) |
Dec 12, 2014 | 59.48 | 59.67 | 58.19 | 58.20 | 1,992,463 | -1.46(-2.45%) |
Dec 11, 2014 | 59.35 | 60.24 | 59.29 | 59.67 | 1,363,326 | +1.26(+2.15%) |
Dec 10, 2014 | 59.30 | 59.33 | 58.36 | 58.41 | 950,587 | -0.98(-1.65%) |
Dec 09, 2014 | 59.22 | 59.69 | 58.99 | 59.39 | 1,165,811 | +0.08(+0.13%) |
Dec 08, 2014 | 59.81 | 59.97 | 59.22 | 59.31 | 1,359,731 | +0.04(+0.07%) |
Dec 05, 2014 | 59.00 | 59.53 | 58.84 | 59.27 | 1,032,513 | +0.49(+0.84%) |
Dec 04, 2014 | 59.22 | 59.30 | 58.62 | 58.77 | 1,058,267 | -0.45(-0.76%) |
Dec 03, 2014 | 59.27 | 59.47 | 59.00 | 59.22 | 1,278,538 | -0.55(-0.92%) |
Dec 02, 2014 | 60.26 | 60.35 | 59.66 | 59.78 | 1,190,507 | -0.42(-0.71%) |
Dec 01, 2014 | 60.40 | 60.57 | 60.17 | 60.20 | 948,252 | +0.45(+0.75%) |
Nov 28, 2014 | 60.12 | 60.23 | 59.64 | 59.75 | 509,223 | -0.68(-1.12%) |
Nov 26, 2014 | 60.37 | 60.43 | 60.43 | 60.43 | 1,241,370 | +0.27(+0.45%) |
Nov 25, 2014 | 60.12 | 60.37 | 60.10 | 60.16 | 1,059,671 | +0.37(+0.63%) |
Nov 24, 2014 | 59.88 | 60.01 | 59.54 | 59.79 | 1,218,855 | +0.85(+1.44%) |
Nov 21, 2014 | 59.23 | 59.29 | 58.84 | 58.94 | 857,787 | +0.63(+1.08%) |
Nov 20, 2014 | 57.90 | 58.45 | 57.84 | 58.31 | 648,732 | -0.09(-0.15%) |
Nov 19, 2014 | 58.76 | 58.77 | 58.16 | 58.39 | 1,008,706 | +0.10(+0.17%) |
Nov 18, 2014 | 57.89 | 58.58 | 57.77 | 58.29 | 1,717,761 | +0.92(+1.60%) |
Nov 17, 2014 | 56.99 | 57.48 | 56.91 | 57.37 | 1,303,695 | +0.54(+0.96%) |
Nov 14, 2014 | 56.27 | 56.90 | 56.25 | 56.83 | 463,066 | +0.21(+0.38%) |
Nov 13, 2014 | 56.23 | 56.91 | 56.23 | 56.62 | 733,514 | +0.15(+0.27%) |
Nov 12, 2014 | 56.39 | 56.79 | 56.29 | 56.46 | 1,116,516 | -0.74(-1.29%) |
Nov 11, 2014 | 57.04 | 57.32 | 56.85 | 57.20 | 557,732 | +0.03(+0.06%) |
Nov 10, 2014 | 56.92 | 57.27 | 56.79 | 57.17 | 903,286 | +0.37(+0.64%) |
Nov 07, 2014 | 56.60 | 56.90 | 56.43 | 56.80 | 1,682,265 | -0.54(-0.95%) |
Nov 06, 2014 | 57.20 | 57.58 | 57.00 | 57.35 | 794,651 | +0.23(+0.40%) |
Nov 05, 2014 | 57.12 | 57.30 | 56.79 | 57.12 | 880,296 | +0.25(+0.45%) |
Nov 04, 2014 | 56.76 | 57.10 | 56.54 | 56.86 | 1,287,980 | -0.21(-0.37%) |
Nov 03, 2014 | 57.12 | 57.17 | 56.79 | 57.07 | 2,201,408 | -0.82(-1.41%) |
Oct 31, 2014 | 57.13 | 57.92 | 56.92 | 57.89 | 2,236,725 | +1.54(+2.73%) |
Oct 30, 2014 | 55.68 | 56.63 | 55.65 | 56.35 | 3,279,681 | +0.13(+0.23%) |
Oct 29, 2014 | 56.66 | 56.86 | 56.06 | 56.23 | 3,609,192 | -0.69(-1.21%) |
Oct 28, 2014 | 56.57 | 56.95 | 56.44 | 56.91 | 1,224,880 | +1.33(+2.40%) |
Oct 27, 2014 | 55.00 | 55.81 | 55.81 | 55.58 | 1,036,929 | -0.23(-0.41%) |
Oct 24, 2014 | 55.92 | 56.04 | 55.59 | 55.81 | 801,806 | -0.41(-0.73%) |
Oct 23, 2014 | 55.49 | 56.45 | 55.40 | 56.22 | 1,651,612 | +1.72(+3.15%) |
Oct 22, 2014 | 55.20 | 55.43 | 54.47 | 54.50 | 2,040,449 | -1.64(-2.92%) |
Oct 21, 2014 | 55.43 | 56.24 | 55.43 | 56.14 | 1,762,603 | +0.33(+0.59%) |
Oct 20, 2014 | 55.86 | 55.89 | 54.61 | 55.81 | 3,386,275 | -2.81(-4.80%) |
Oct 17, 2014 | 58.11 | 58.81 | 57.87 | 58.62 | 1,465,735 | +2.16(+3.82%) |
Oct 16, 2014 | 55.85 | 56.82 | 55.76 | 56.46 | 3,473,457 | -1.35(-2.34%) |
Oct 15, 2014 | 57.70 | 57.87 | 56.51 | 57.81 | 1,910,843 | -0.48(-0.83%) |
Oct 14, 2014 | 58.32 | 58.74 | 58.19 | 58.30 | 2,878,901 | +0.31(+0.53%) |
Oct 13, 2014 | 58.23 | 58.80 | 57.98 | 57.99 | 1,334,600 | -0.45(-0.77%) |
Oct 10, 2014 | 58.49 | 59.18 | 58.41 | 58.44 | 3,834,774 | -0.12(-0.20%) |
Oct 09, 2014 | 59.29 | 59.52 | 58.51 | 58.56 | 1,539,379 | -0.25(-0.42%) |
Oct 08, 2014 | 57.93 | 58.95 | 57.70 | 58.81 | 3,551,642 | -1.02(-1.70%) |
Oct 07, 2014 | 60.37 | 60.49 | 59.81 | 59.83 | 1,374,078 | -0.76(-1.26%) |
Oct 06, 2014 | 60.32 | 60.92 | 60.29 | 60.59 | 1,643,710 | +0.20(+0.32%) |
Oct 03, 2014 | 60.17 | 60.63 | 60.08 | 60.40 | 1,105,803 | -0.28(-0.46%) |
Oct 02, 2014 | 60.40 | 60.79 | 60.11 | 60.68 | 1,423,086 | +0.13(+0.21%) |