Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 61.10 | 60.17 | 60.17 | 60.17 | 1,322,472 | -0.64(-1.06%) |
Dec 30, 2014 | 61.07 | 61.41 | 60.76 | 60.82 | 1,321,413 | -0.56(-0.92%) |
Dec 29, 2014 | 61.47 | 61.66 | 60.99 | 61.38 | 818,937 | -0.29(-0.47%) |
Dec 26, 2014 | 62.07 | 62.26 | 61.60 | 61.67 | 812,750 | -0.33(-0.53%) |
Dec 24, 2014 | 61.97 | 62.00 | 62.00 | 62.00 | 531,303 | +0.11(+0.18%) |
Dec 23, 2014 | 61.96 | 62.17 | 61.66 | 61.89 | 873,287 | +0.17(+0.27%) |
Dec 22, 2014 | 61.29 | 61.73 | 60.85 | 61.72 | 2,069,807 | +0.40(+0.66%) |
Dec 19, 2014 | 59.60 | 61.37 | 59.60 | 61.31 | 4,261,163 | +1.80(+3.02%) |
Dec 18, 2014 | 58.37 | 59.58 | 58.02 | 59.51 | 1,766,076 | +1.76(+3.05%) |
Dec 17, 2014 | 57.57 | 57.80 | 55.55 | 57.76 | 2,733,164 | -0.03(-0.06%) |
Dec 16, 2014 | 58.06 | 58.78 | 57.77 | 57.79 | 1,036,479 | -0.21(-0.36%) |
Dec 15, 2014 | 58.48 | 58.84 | 57.89 | 58.00 | 1,470,135 | -0.08(-0.15%) |
Dec 12, 2014 | 58.04 | 58.53 | 57.76 | 58.08 | 1,711,932 | -0.16(-0.27%) |
Dec 11, 2014 | 57.72 | 58.59 | 57.68 | 58.24 | 1,790,735 | +0.84(+1.47%) |
Dec 10, 2014 | 58.22 | 58.49 | 57.35 | 57.39 | 2,257,185 | -1.15(-1.97%) |
Dec 09, 2014 | 58.80 | 58.95 | 57.99 | 58.54 | 1,965,901 | -0.66(-1.11%) |
Dec 08, 2014 | 59.34 | 59.76 | 59.04 | 59.20 | 1,817,092 | -0.45(-0.75%) |
Dec 05, 2014 | 59.66 | 60.10 | 59.44 | 59.65 | 1,812,686 | +0.14(+0.24%) |
Dec 04, 2014 | 59.60 | 59.86 | 59.14 | 59.50 | 1,433,004 | -0.10(-0.16%) |
Dec 03, 2014 | 58.81 | 59.72 | 58.74 | 59.60 | 1,851,217 | +0.77(+1.30%) |
Dec 02, 2014 | 58.42 | 59.10 | 58.11 | 58.83 | 1,917,422 | +0.88(+1.52%) |
Dec 01, 2014 | 58.66 | 58.88 | 57.79 | 57.95 | 1,307,231 | -0.98(-1.67%) |
Nov 28, 2014 | 59.50 | 59.88 | 58.72 | 58.94 | 1,071,600 | +0.27(+0.46%) |
Nov 26, 2014 | 58.43 | 58.66 | 58.66 | 58.66 | 1,044,237 | +0.29(+0.49%) |
Nov 25, 2014 | 58.20 | 58.61 | 58.10 | 58.38 | 1,254,131 | +0.34(+0.58%) |
Nov 24, 2014 | 58.24 | 58.38 | 57.93 | 58.04 | 1,278,966 | -0.16(-0.27%) |
Nov 21, 2014 | 58.52 | 58.61 | 58.07 | 58.20 | 1,609,826 | +0.42(+0.73%) |
Nov 20, 2014 | 57.07 | 57.94 | 56.95 | 57.78 | 2,242,828 | +0.65(+1.13%) |
Nov 19, 2014 | 57.84 | 58.06 | 57.09 | 57.13 | 1,806,696 | -0.85(-1.46%) |
Nov 18, 2014 | 58.05 | 58.31 | 57.83 | 57.98 | 1,438,049 | +0.02(+0.03%) |
Nov 17, 2014 | 58.17 | 58.48 | 57.93 | 57.96 | 1,236,322 | -0.44(-0.76%) |
Nov 14, 2014 | 58.51 | 58.95 | 58.19 | 58.40 | 1,440,117 | -0.03(-0.05%) |
Nov 13, 2014 | 57.77 | 58.44 | 57.77 | 58.43 | 1,409,926 | +0.20(+0.34%) |
Nov 12, 2014 | 57.23 | 58.35 | 57.09 | 58.23 | 1,859,226 | +0.89(+1.55%) |
Nov 11, 2014 | 57.64 | 57.67 | 57.08 | 57.35 | 999,832 | -0.34(-0.58%) |
Nov 10, 2014 | 57.07 | 57.73 | 56.71 | 57.68 | 1,628,189 | +0.57(+0.99%) |
Nov 07, 2014 | 57.47 | 57.47 | 56.68 | 57.11 | 1,267,191 | -0.11(-0.19%) |
Nov 06, 2014 | 57.02 | 57.53 | 56.61 | 57.22 | 2,137,646 | +0.12(+0.20%) |
Nov 05, 2014 | 56.56 | 57.44 | 55.92 | 57.11 | 2,750,290 | +1.06(+1.90%) |
Nov 04, 2014 | 55.09 | 56.44 | 55.02 | 56.04 | 3,796,735 | +1.14(+2.08%) |
Nov 03, 2014 | 55.37 | 55.50 | 54.25 | 54.90 | 2,453,505 | -0.42(-0.75%) |
Oct 31, 2014 | 56.03 | 56.09 | 54.57 | 55.32 | 2,951,553 | -0.01(-0.01%) |
Oct 30, 2014 | 56.40 | 57.63 | 54.80 | 55.32 | 4,156,536 | -2.30(-3.99%) |
Oct 29, 2014 | 59.42 | 59.90 | 57.91 | 57.63 | 4,923,137 | -0.19(-0.33%) |
Oct 28, 2014 | 57.31 | 58.00 | 57.22 | 57.82 | 3,497,046 | +0.51(+0.89%) |
Oct 27, 2014 | 56.26 | 57.66 | 56.87 | 57.31 | 2,851,978 | +0.44(+0.77%) |
Oct 24, 2014 | 56.75 | 56.99 | 56.34 | 56.87 | 1,355,119 | +0.43(+0.76%) |
Oct 23, 2014 | 56.28 | 56.93 | 55.94 | 56.43 | 1,327,852 | +0.86(+1.55%) |
Oct 22, 2014 | 56.03 | 56.35 | 55.56 | 55.57 | 1,708,448 | -0.32(-0.57%) |
Oct 21, 2014 | 55.30 | 56.07 | 55.03 | 55.89 | 1,393,311 | +0.75(+1.36%) |
Oct 20, 2014 | 54.11 | 55.15 | 54.11 | 55.14 | 1,936,931 | +0.81(+1.49%) |
Oct 17, 2014 | 53.92 | 54.47 | 53.72 | 54.33 | 1,569,364 | +0.90(+1.68%) |
Oct 16, 2014 | 52.93 | 53.90 | 52.37 | 53.44 | 1,828,970 | -0.19(-0.36%) |
Oct 15, 2014 | 52.32 | 53.80 | 51.78 | 53.63 | 2,836,628 | +1.21(+2.32%) |
Oct 14, 2014 | 51.91 | 52.91 | 51.66 | 52.41 | 1,897,620 | +1.71(+3.37%) |
Oct 13, 2014 | 51.27 | 52.09 | 50.69 | 50.71 | 1,872,571 | -0.94(-1.82%) |
Oct 10, 2014 | 52.09 | 52.25 | 51.30 | 51.65 | 1,510,581 | -0.46(-0.89%) |
Oct 09, 2014 | 52.95 | 53.16 | 51.97 | 52.11 | 1,209,705 | -0.86(-1.63%) |
Oct 08, 2014 | 52.13 | 53.01 | 51.80 | 52.97 | 1,063,230 | +0.68(+1.30%) |
Oct 07, 2014 | 53.13 | 53.13 | 52.29 | 52.29 | 1,047,053 | -1.04(-1.95%) |
Oct 06, 2014 | 53.87 | 54.36 | 53.29 | 53.33 | 998,074 | -0.41(-0.76%) |
Oct 03, 2014 | 53.17 | 53.91 | 53.08 | 53.74 | 1,771,882 | +0.91(+1.72%) |
Oct 02, 2014 | 51.95 | 52.91 | 51.63 | 52.83 | 2,407,896 | +0.73(+1.40%) |