Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 57.30 | 56.26 | 56.26 | 56.26 | 363,656 | -0.90(-1.57%) |
Dec 30, 2014 | 56.79 | 57.40 | 56.43 | 57.16 | 275,742 | +0.27(+0.48%) |
Dec 29, 2014 | 56.73 | 57.46 | 56.52 | 56.89 | 332,916 | +0.11(+0.19%) |
Dec 26, 2014 | 56.97 | 57.17 | 56.76 | 56.78 | 292,758 | -0.09(-0.16%) |
Dec 24, 2014 | 57.09 | 56.87 | 56.87 | 56.87 | 260,762 | -0.05(-0.09%) |
Dec 23, 2014 | 56.81 | 57.27 | 56.50 | 56.92 | 410,115 | +0.43(+0.76%) |
Dec 22, 2014 | 56.65 | 56.73 | 56.30 | 56.49 | 446,744 | +0.05(+0.09%) |
Dec 19, 2014 | 55.93 | 56.57 | 55.70 | 56.44 | 832,010 | +0.77(+1.39%) |
Dec 18, 2014 | 55.24 | 55.67 | 54.70 | 55.67 | 590,141 | +1.25(+2.30%) |
Dec 17, 2014 | 53.74 | 54.61 | 53.71 | 54.42 | 748,782 | +0.92(+1.72%) |
Dec 16, 2014 | 53.62 | 54.68 | 53.34 | 53.50 | 668,691 | -0.27(-0.50%) |
Dec 15, 2014 | 54.56 | 54.78 | 53.53 | 53.77 | 897,784 | -0.65(-1.19%) |
Dec 12, 2014 | 55.37 | 55.81 | 54.41 | 54.42 | 477,478 | -1.48(-2.65%) |
Dec 11, 2014 | 55.54 | 56.32 | 55.52 | 55.90 | 501,832 | +0.49(+0.88%) |
Dec 10, 2014 | 56.17 | 56.34 | 55.40 | 55.42 | 584,236 | -0.82(-1.46%) |
Dec 09, 2014 | 56.19 | 56.47 | 55.86 | 56.24 | 505,873 | -0.55(-0.97%) |
Dec 08, 2014 | 56.55 | 57.12 | 56.40 | 56.79 | 758,997 | +0.23(+0.41%) |
Dec 05, 2014 | 56.81 | 57.24 | 56.45 | 56.56 | 764,985 | -0.17(-0.30%) |
Dec 04, 2014 | 56.28 | 56.94 | 56.28 | 56.73 | 858,936 | +0.30(+0.52%) |
Dec 03, 2014 | 55.86 | 57.37 | 55.68 | 56.44 | 1,540,344 | +0.66(+1.18%) |
Dec 02, 2014 | 55.44 | 55.89 | 55.33 | 55.78 | 624,726 | +0.40(+0.73%) |
Dec 01, 2014 | 55.22 | 55.63 | 55.05 | 55.38 | 712,354 | -0.20(-0.36%) |
Nov 28, 2014 | 55.52 | 55.91 | 55.22 | 55.57 | 218,394 | +0.00(+0.00%) |
Nov 26, 2014 | 55.66 | 55.57 | 55.57 | 55.57 | 549,255 | -0.07(-0.12%) |
Nov 25, 2014 | 55.83 | 56.00 | 55.43 | 55.64 | 695,915 | -0.34(-0.60%) |
Nov 24, 2014 | 56.24 | 56.33 | 55.83 | 55.97 | 838,665 | -0.28(-0.50%) |
Nov 21, 2014 | 56.22 | 56.29 | 55.75 | 56.25 | 2,444,433 | +0.59(+1.06%) |
Nov 20, 2014 | 55.21 | 55.89 | 55.21 | 55.66 | 900,684 | +0.22(+0.40%) |
Nov 19, 2014 | 55.63 | 55.69 | 55.38 | 55.44 | 530,849 | -0.24(-0.43%) |
Nov 18, 2014 | 55.69 | 55.91 | 55.55 | 55.68 | 629,157 | +0.04(+0.07%) |
Nov 17, 2014 | 55.35 | 55.84 | 55.16 | 55.64 | 761,983 | +0.29(+0.52%) |
Nov 14, 2014 | 55.42 | 55.70 | 55.11 | 55.35 | 829,487 | -0.20(-0.37%) |
Nov 13, 2014 | 55.82 | 55.88 | 55.31 | 55.56 | 645,911 | -0.25(-0.44%) |
Nov 12, 2014 | 55.28 | 56.05 | 55.28 | 55.80 | 663,126 | +0.27(+0.49%) |
Nov 11, 2014 | 55.73 | 55.84 | 55.43 | 55.53 | 315,837 | -0.16(-0.28%) |
Nov 10, 2014 | 55.78 | 55.87 | 55.38 | 55.69 | 477,388 | +0.02(+0.04%) |
Nov 07, 2014 | 55.92 | 56.15 | 55.53 | 55.66 | 525,970 | -0.37(-0.66%) |
Nov 06, 2014 | 56.06 | 56.08 | 55.29 | 56.03 | 587,272 | -0.14(-0.25%) |
Nov 05, 2014 | 56.38 | 56.61 | 56.06 | 56.17 | 539,216 | -0.07(-0.12%) |
Nov 04, 2014 | 56.19 | 56.49 | 55.92 | 56.24 | 473,555 | +0.03(+0.06%) |
Nov 03, 2014 | 56.04 | 56.72 | 56.01 | 56.20 | 755,364 | +0.34(+0.60%) |
Oct 31, 2014 | 55.95 | 56.04 | 55.56 | 55.87 | 764,971 | +0.43(+0.77%) |
Oct 30, 2014 | 54.99 | 55.52 | 54.17 | 55.44 | 659,091 | +0.38(+0.70%) |
Oct 29, 2014 | 54.81 | 55.23 | 54.50 | 55.06 | 614,794 | +0.40(+0.73%) |
Oct 28, 2014 | 54.54 | 54.94 | 54.24 | 54.66 | 808,970 | +0.20(+0.36%) |
Oct 27, 2014 | 53.55 | 54.54 | 53.71 | 54.46 | 547,877 | +0.75(+1.39%) |
Oct 24, 2014 | 52.80 | 53.72 | 52.80 | 53.71 | 452,500 | +0.86(+1.63%) |
Oct 23, 2014 | 53.12 | 53.25 | 52.74 | 52.85 | 466,906 | +0.35(+0.67%) |
Oct 22, 2014 | 52.77 | 53.22 | 52.47 | 52.50 | 400,413 | -0.21(-0.40%) |
Oct 21, 2014 | 51.64 | 52.80 | 51.54 | 52.72 | 426,880 | +1.31(+2.55%) |
Oct 20, 2014 | 51.04 | 51.49 | 50.82 | 51.40 | 504,800 | +0.37(+0.72%) |
Oct 17, 2014 | 50.81 | 51.42 | 50.69 | 51.04 | 698,256 | +0.54(+1.07%) |
Oct 16, 2014 | 49.30 | 50.70 | 49.27 | 50.50 | 740,326 | +0.47(+0.93%) |
Oct 15, 2014 | 49.95 | 50.33 | 49.41 | 50.03 | 1,274,112 | -0.49(-0.97%) |
Oct 14, 2014 | 50.00 | 50.95 | 49.82 | 50.52 | 631,673 | +0.72(+1.45%) |
Oct 13, 2014 | 50.11 | 50.63 | 49.77 | 49.80 | 619,147 | -0.49(-0.98%) |
Oct 10, 2014 | 50.76 | 51.33 | 50.28 | 50.29 | 765,102 | -0.52(-1.03%) |
Oct 09, 2014 | 52.07 | 52.20 | 50.78 | 50.81 | 1,052,106 | -1.35(-2.59%) |
Oct 08, 2014 | 51.43 | 52.23 | 51.19 | 52.17 | 883,124 | +0.83(+1.61%) |
Oct 07, 2014 | 51.86 | 52.02 | 51.31 | 51.34 | 557,836 | -0.86(-1.65%) |
Oct 06, 2014 | 52.85 | 52.92 | 52.00 | 52.20 | 554,141 | -0.48(-0.90%) |
Oct 03, 2014 | 52.35 | 52.78 | 52.14 | 52.67 | 832,150 | +0.71(+1.37%) |
Oct 02, 2014 | 51.59 | 52.04 | 51.01 | 51.96 | 806,389 | +0.34(+0.67%) |