Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 54.59 | 53.93 | 53.93 | 53.93 | 709,259 | -0.36(-0.66%) |
Dec 30, 2014 | 54.31 | 54.65 | 54.03 | 54.29 | 467,531 | -0.24(-0.45%) |
Dec 29, 2014 | 53.94 | 55.07 | 53.93 | 54.53 | 644,570 | +0.47(+0.86%) |
Dec 26, 2014 | 54.08 | 54.39 | 53.96 | 54.07 | 354,932 | +0.06(+0.11%) |
Dec 24, 2014 | 53.75 | 54.01 | 54.01 | 54.01 | 566,883 | +0.13(+0.24%) |
Dec 23, 2014 | 54.20 | 54.49 | 53.81 | 53.88 | 843,155 | +0.28(+0.53%) |
Dec 22, 2014 | 53.45 | 53.82 | 53.01 | 53.60 | 577,054 | +0.15(+0.29%) |
Dec 19, 2014 | 53.67 | 53.96 | 53.34 | 53.44 | 1,543,520 | -0.19(-0.36%) |
Dec 18, 2014 | 52.73 | 54.01 | 52.63 | 53.63 | 1,397,806 | +1.67(+3.22%) |
Dec 17, 2014 | 52.15 | 52.50 | 51.50 | 51.96 | 2,473,868 | -0.21(-0.40%) |
Dec 16, 2014 | 52.95 | 53.42 | 52.15 | 52.17 | 2,105,645 | -0.91(-1.71%) |
Dec 15, 2014 | 53.90 | 53.90 | 52.75 | 53.08 | 742,789 | -0.37(-0.69%) |
Dec 12, 2014 | 54.51 | 54.66 | 53.44 | 53.44 | 979,444 | -1.24(-2.26%) |
Dec 11, 2014 | 54.79 | 55.10 | 54.13 | 54.68 | 972,729 | +0.21(+0.39%) |
Dec 10, 2014 | 55.84 | 56.32 | 54.44 | 54.47 | 864,213 | -1.73(-3.07%) |
Dec 09, 2014 | 55.37 | 56.58 | 54.60 | 56.19 | 1,326,022 | +0.51(+0.92%) |
Dec 08, 2014 | 57.09 | 57.28 | 55.32 | 55.68 | 1,342,401 | -1.57(-2.75%) |
Dec 05, 2014 | 56.42 | 57.62 | 56.30 | 57.25 | 1,150,356 | +1.13(+2.01%) |
Dec 04, 2014 | 56.12 | 56.42 | 55.73 | 56.12 | 724,564 | +0.01(+0.01%) |
Dec 03, 2014 | 55.10 | 56.31 | 55.02 | 56.12 | 1,110,349 | +0.85(+1.53%) |
Dec 02, 2014 | 55.28 | 55.87 | 55.03 | 55.27 | 1,646,593 | +0.31(+0.57%) |
Dec 01, 2014 | 56.88 | 57.20 | 54.82 | 54.95 | 2,027,788 | -2.05(-3.59%) |
Nov 28, 2014 | 59.42 | 59.54 | 56.83 | 57.00 | 662,272 | -2.40(-4.04%) |
Nov 26, 2014 | 59.60 | 59.40 | 59.40 | 59.40 | 386,916 | -0.11(-0.18%) |
Nov 25, 2014 | 59.67 | 60.20 | 59.15 | 59.51 | 656,749 | -0.03(-0.05%) |
Nov 24, 2014 | 59.28 | 59.91 | 59.05 | 59.54 | 652,450 | +0.37(+0.63%) |
Nov 21, 2014 | 60.27 | 60.40 | 59.16 | 59.16 | 318,347 | -0.65(-1.09%) |
Nov 20, 2014 | 59.32 | 59.83 | 59.19 | 59.82 | 212,984 | +0.22(+0.37%) |
Nov 19, 2014 | 59.94 | 59.99 | 59.25 | 59.60 | 530,255 | -0.48(-0.80%) |
Nov 18, 2014 | 60.67 | 60.79 | 60.01 | 60.07 | 463,150 | -0.51(-0.84%) |
Nov 17, 2014 | 60.76 | 61.07 | 60.36 | 60.58 | 500,764 | -0.14(-0.22%) |
Nov 14, 2014 | 61.05 | 61.41 | 60.68 | 60.72 | 325,186 | -0.32(-0.52%) |
Nov 13, 2014 | 61.84 | 62.03 | 60.89 | 61.04 | 535,783 | -0.91(-1.47%) |
Nov 12, 2014 | 60.98 | 62.05 | 60.98 | 61.95 | 418,071 | +0.65(+1.06%) |
Nov 11, 2014 | 61.70 | 62.03 | 61.17 | 61.30 | 265,005 | -0.48(-0.77%) |
Nov 10, 2014 | 61.42 | 62.20 | 61.20 | 61.77 | 364,589 | +0.24(+0.38%) |
Nov 07, 2014 | 61.11 | 61.63 | 60.69 | 61.54 | 394,475 | +0.46(+0.75%) |
Nov 06, 2014 | 60.86 | 61.11 | 60.52 | 61.08 | 416,426 | +0.22(+0.36%) |
Nov 05, 2014 | 61.25 | 61.27 | 60.63 | 60.86 | 363,860 | +0.12(+0.20%) |
Nov 04, 2014 | 60.80 | 60.89 | 60.21 | 60.74 | 552,331 | -0.08(-0.14%) |
Nov 03, 2014 | 61.27 | 61.73 | 60.68 | 60.83 | 548,186 | -0.47(-0.77%) |
Oct 31, 2014 | 61.27 | 61.77 | 61.13 | 61.30 | 577,688 | +0.56(+0.92%) |
Oct 30, 2014 | 60.50 | 60.96 | 60.16 | 60.73 | 388,778 | +0.26(+0.43%) |
Oct 29, 2014 | 59.86 | 60.58 | 59.13 | 60.48 | 634,354 | +0.61(+1.03%) |
Oct 28, 2014 | 59.02 | 59.92 | 58.85 | 59.86 | 555,818 | +1.05(+1.79%) |
Oct 27, 2014 | 58.41 | 58.82 | 58.55 | 58.81 | 517,160 | +0.26(+0.44%) |
Oct 24, 2014 | 58.34 | 58.85 | 58.20 | 58.55 | 301,787 | +0.31(+0.53%) |
Oct 23, 2014 | 58.30 | 58.75 | 57.81 | 58.24 | 383,656 | +0.61(+1.07%) |
Oct 22, 2014 | 57.61 | 58.48 | 57.31 | 57.62 | 401,426 | +0.09(+0.16%) |
Oct 21, 2014 | 56.80 | 57.68 | 56.69 | 57.53 | 380,046 | +1.12(+1.99%) |
Oct 20, 2014 | 55.92 | 56.62 | 55.69 | 56.41 | 380,354 | +0.42(+0.76%) |
Oct 17, 2014 | 55.82 | 56.20 | 55.45 | 55.99 | 1,136,019 | +0.48(+0.86%) |
Oct 16, 2014 | 54.43 | 55.70 | 54.07 | 55.51 | 825,071 | +1.04(+1.91%) |
Oct 15, 2014 | 55.71 | 55.96 | 54.24 | 54.47 | 718,084 | -2.23(-3.93%) |
Oct 14, 2014 | 56.74 | 57.24 | 56.45 | 56.70 | 519,190 | +0.20(+0.36%) |
Oct 13, 2014 | 56.15 | 56.85 | 56.02 | 56.49 | 565,490 | +0.24(+0.42%) |
Oct 10, 2014 | 56.83 | 57.32 | 56.25 | 56.26 | 380,116 | -0.46(-0.82%) |
Oct 09, 2014 | 57.65 | 57.71 | 56.71 | 56.72 | 554,981 | -1.05(-1.81%) |
Oct 08, 2014 | 56.99 | 57.87 | 56.84 | 57.77 | 461,133 | +0.94(+1.66%) |
Oct 07, 2014 | 57.38 | 57.45 | 56.80 | 56.83 | 448,086 | -0.86(-1.50%) |
Oct 06, 2014 | 58.38 | 58.53 | 57.49 | 57.69 | 447,741 | -0.39(-0.68%) |
Oct 03, 2014 | 58.36 | 58.70 | 58.00 | 58.09 | 441,414 | +0.55(+0.96%) |
Oct 02, 2014 | 57.12 | 57.97 | 56.77 | 57.53 | 656,981 | +0.19(+0.33%) |