Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 59.03 | 58.71 | 58.71 | 58.71 | 452,476 | -0.06(-0.10%) |
Dec 30, 2014 | 58.87 | 59.28 | 58.50 | 58.77 | 398,482 | -0.34(-0.58%) |
Dec 29, 2014 | 58.90 | 59.45 | 58.54 | 59.11 | 445,584 | +0.18(+0.30%) |
Dec 26, 2014 | 59.22 | 59.45 | 58.90 | 58.93 | 77,433 | -0.08(-0.13%) |
Dec 24, 2014 | 58.48 | 59.01 | 59.01 | 59.01 | 142,245 | +0.55(+0.93%) |
Dec 23, 2014 | 58.43 | 59.34 | 58.29 | 58.47 | 476,551 | +0.15(+0.25%) |
Dec 22, 2014 | 58.28 | 58.97 | 58.21 | 58.32 | 330,739 | +0.06(+0.10%) |
Dec 19, 2014 | 58.16 | 58.53 | 57.75 | 58.26 | 410,540 | +0.41(+0.71%) |
Dec 18, 2014 | 58.32 | 58.46 | 57.43 | 57.85 | 448,070 | +0.95(+1.66%) |
Dec 17, 2014 | 55.65 | 57.07 | 55.23 | 56.91 | 303,345 | +1.31(+2.35%) |
Dec 16, 2014 | 55.85 | 57.05 | 55.58 | 55.60 | 335,092 | -0.46(-0.82%) |
Dec 15, 2014 | 56.48 | 57.15 | 55.64 | 56.06 | 307,181 | -0.18(-0.31%) |
Dec 12, 2014 | 57.15 | 57.37 | 56.20 | 56.23 | 324,129 | -0.43(-0.76%) |
Dec 11, 2014 | 56.84 | 57.75 | 56.53 | 56.66 | 183,541 | -0.07(-0.12%) |
Dec 10, 2014 | 57.78 | 58.13 | 56.46 | 56.73 | 218,870 | -1.19(-2.05%) |
Dec 09, 2014 | 57.58 | 58.34 | 57.14 | 57.92 | 385,845 | -0.47(-0.80%) |
Dec 08, 2014 | 58.71 | 59.16 | 58.05 | 58.39 | 507,002 | -0.09(-0.15%) |
Dec 05, 2014 | 57.47 | 58.85 | 57.46 | 58.48 | 658,637 | +1.12(+1.96%) |
Dec 04, 2014 | 56.78 | 57.52 | 56.56 | 57.35 | 440,723 | +0.60(+1.07%) |
Dec 03, 2014 | 56.29 | 57.00 | 56.09 | 56.75 | 322,293 | +0.40(+0.71%) |
Dec 02, 2014 | 56.59 | 57.19 | 56.35 | 56.35 | 274,736 | -0.08(-0.14%) |
Dec 01, 2014 | 57.21 | 57.40 | 56.40 | 56.43 | 362,360 | -1.03(-1.80%) |
Nov 28, 2014 | 57.40 | 57.71 | 57.21 | 57.46 | 273,070 | +0.29(+0.51%) |
Nov 26, 2014 | 57.38 | 57.17 | 57.17 | 57.17 | 266,337 | -0.33(-0.58%) |
Nov 25, 2014 | 57.70 | 57.79 | 57.27 | 57.50 | 191,528 | +0.04(+0.07%) |
Nov 24, 2014 | 57.61 | 58.00 | 57.44 | 57.46 | 430,473 | -0.08(-0.14%) |
Nov 21, 2014 | 57.46 | 57.64 | 57.24 | 57.54 | 259,491 | +0.74(+1.30%) |
Nov 20, 2014 | 56.38 | 56.99 | 56.09 | 56.80 | 297,727 | +0.03(+0.05%) |
Nov 19, 2014 | 56.97 | 56.97 | 56.26 | 56.77 | 219,681 | -0.29(-0.51%) |
Nov 18, 2014 | 56.63 | 57.36 | 56.54 | 57.06 | 231,411 | +0.51(+0.90%) |
Nov 17, 2014 | 57.22 | 57.28 | 56.55 | 56.55 | 206,424 | -0.73(-1.28%) |
Nov 14, 2014 | 57.40 | 57.93 | 57.02 | 57.29 | 461,951 | -0.03(-0.05%) |
Nov 13, 2014 | 57.32 | 57.73 | 57.05 | 57.32 | 1,046,340 | +0.14(+0.24%) |
Nov 12, 2014 | 56.66 | 57.57 | 56.52 | 57.18 | 476,887 | +0.24(+0.43%) |
Nov 11, 2014 | 56.13 | 57.20 | 55.95 | 56.93 | 306,734 | +0.97(+1.72%) |
Nov 10, 2014 | 56.05 | 56.38 | 55.64 | 55.97 | 346,994 | -0.13(-0.23%) |
Nov 07, 2014 | 56.56 | 56.56 | 55.84 | 56.10 | 259,419 | -0.35(-0.62%) |
Nov 06, 2014 | 56.34 | 56.53 | 55.86 | 56.45 | 332,374 | +0.24(+0.43%) |
Nov 05, 2014 | 56.34 | 56.38 | 55.65 | 56.20 | 225,776 | +0.05(+0.09%) |
Nov 04, 2014 | 57.18 | 57.18 | 55.46 | 56.15 | 867,637 | -1.18(-2.06%) |
Nov 03, 2014 | 58.06 | 58.10 | 57.15 | 57.33 | 588,581 | -0.41(-0.71%) |
Oct 31, 2014 | 58.96 | 59.25 | 57.55 | 57.74 | 481,944 | -0.65(-1.12%) |
Oct 30, 2014 | 58.65 | 59.13 | 58.17 | 58.40 | 612,378 | -0.69(-1.17%) |
Oct 29, 2014 | 59.54 | 60.91 | 57.61 | 59.09 | 812,705 | -1.37(-2.26%) |
Oct 28, 2014 | 60.22 | 60.54 | 59.47 | 60.45 | 647,676 | +0.01(+0.02%) |
Oct 27, 2014 | 59.40 | 60.88 | 59.37 | 60.45 | 495,479 | +0.98(+1.64%) |
Oct 24, 2014 | 58.51 | 59.58 | 58.48 | 59.47 | 363,451 | +0.55(+0.93%) |
Oct 23, 2014 | 58.98 | 59.67 | 58.71 | 58.92 | 210,663 | +0.37(+0.63%) |
Oct 22, 2014 | 59.08 | 59.82 | 58.51 | 58.55 | 404,815 | -0.38(-0.65%) |
Oct 21, 2014 | 58.36 | 59.54 | 58.14 | 58.93 | 228,373 | +1.32(+2.28%) |
Oct 20, 2014 | 56.73 | 57.28 | 56.70 | 57.62 | 294,476 | +0.89(+1.56%) |
Oct 17, 2014 | 57.00 | 57.32 | 56.56 | 56.73 | 472,995 | +1.15(+2.07%) |
Oct 16, 2014 | 53.24 | 55.67 | 53.24 | 55.58 | 551,855 | +1.26(+2.32%) |
Oct 15, 2014 | 53.60 | 55.24 | 53.14 | 54.32 | 763,663 | -0.34(-0.62%) |
Oct 14, 2014 | 53.79 | 55.43 | 53.64 | 54.66 | 464,633 | +1.24(+2.32%) |
Oct 13, 2014 | 54.24 | 54.92 | 52.73 | 53.42 | 627,770 | -1.19(-2.18%) |
Oct 10, 2014 | 54.24 | 55.31 | 54.20 | 54.61 | 520,049 | +0.23(+0.43%) |
Oct 09, 2014 | 56.07 | 56.09 | 54.23 | 54.38 | 336,628 | -1.69(-3.01%) |
Oct 08, 2014 | 55.96 | 56.42 | 55.37 | 56.07 | 456,080 | +0.17(+0.30%) |
Oct 07, 2014 | 56.78 | 56.95 | 55.88 | 55.90 | 283,042 | -1.37(-2.38%) |
Oct 06, 2014 | 58.28 | 58.50 | 57.12 | 57.27 | 298,388 | -0.71(-1.23%) |
Oct 03, 2014 | 57.56 | 58.43 | 57.56 | 57.98 | 406,118 | +1.06(+1.87%) |
Oct 02, 2014 | 57.06 | 57.79 | 56.12 | 56.92 | 277,828 | -0.18(-0.31%) |