Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 63.63 | 62.68 | 62.68 | 62.68 | 155,700 | -0.68(-1.07%) |
Dec 30, 2014 | 63.67 | 64.57 | 63.15 | 63.36 | 104,129 | -0.74(-1.15%) |
Dec 29, 2014 | 65.26 | 65.26 | 63.27 | 64.10 | 201,095 | -1.27(-1.94%) |
Dec 26, 2014 | 64.11 | 65.63 | 63.91 | 65.37 | 181,427 | +1.51(+2.36%) |
Dec 24, 2014 | 63.59 | 63.86 | 63.86 | 63.86 | 95,700 | +1.00(+1.59%) |
Dec 23, 2014 | 62.24 | 63.17 | 61.59 | 62.86 | 187,963 | +0.88(+1.42%) |
Dec 22, 2014 | 60.54 | 62.16 | 60.36 | 61.98 | 123,235 | +1.66(+2.75%) |
Dec 19, 2014 | 59.53 | 60.89 | 59.24 | 60.32 | 322,578 | +0.69(+1.16%) |
Dec 18, 2014 | 58.33 | 59.84 | 58.07 | 59.63 | 126,142 | +2.55(+4.47%) |
Dec 17, 2014 | 55.95 | 57.15 | 54.35 | 57.08 | 177,040 | +1.19(+2.13%) |
Dec 16, 2014 | 56.26 | 57.33 | 55.39 | 55.89 | 142,052 | -0.59(-1.04%) |
Dec 15, 2014 | 58.62 | 59.14 | 56.03 | 56.48 | 138,343 | -1.78(-3.06%) |
Dec 12, 2014 | 57.78 | 59.13 | 57.76 | 58.26 | 144,429 | -0.33(-0.56%) |
Dec 11, 2014 | 58.67 | 59.15 | 58.31 | 58.59 | 130,120 | +0.22(+0.38%) |
Dec 10, 2014 | 58.52 | 59.29 | 57.75 | 58.37 | 273,492 | -0.26(-0.44%) |
Dec 09, 2014 | 54.36 | 58.73 | 53.40 | 58.63 | 162,308 | +3.62(+6.58%) |
Dec 08, 2014 | 56.37 | 56.64 | 54.83 | 55.01 | 114,348 | -1.41(-2.50%) |
Dec 05, 2014 | 54.72 | 56.77 | 54.66 | 56.42 | 167,650 | +1.87(+3.43%) |
Dec 04, 2014 | 55.30 | 55.76 | 54.19 | 54.55 | 122,737 | -0.64(-1.16%) |
Dec 03, 2014 | 54.65 | 55.84 | 53.69 | 55.19 | 183,499 | +0.74(+1.36%) |
Dec 02, 2014 | 53.84 | 55.09 | 53.50 | 54.45 | 94,755 | +0.61(+1.13%) |
Dec 01, 2014 | 54.85 | 55.23 | 53.57 | 53.84 | 166,659 | -1.09(-1.98%) |
Nov 28, 2014 | 56.74 | 56.74 | 54.81 | 54.93 | 86,272 | -1.82(-3.21%) |
Nov 26, 2014 | 56.58 | 56.75 | 56.75 | 56.75 | 126,200 | +0.04(+0.07%) |
Nov 25, 2014 | 56.58 | 57.27 | 56.05 | 56.71 | 73,533 | +0.17(+0.30%) |
Nov 24, 2014 | 55.86 | 56.67 | 55.05 | 56.54 | 132,265 | +1.00(+1.80%) |
Nov 21, 2014 | 56.67 | 57.35 | 55.35 | 55.54 | 176,829 | -0.17(-0.31%) |
Nov 20, 2014 | 53.68 | 55.84 | 53.68 | 55.71 | 159,361 | +2.64(+4.97%) |
Nov 19, 2014 | 54.16 | 54.16 | 52.32 | 53.07 | 89,913 | -1.05(-1.94%) |
Nov 18, 2014 | 53.79 | 55.33 | 53.31 | 54.12 | 99,923 | +0.52(+0.97%) |
Nov 17, 2014 | 54.93 | 55.23 | 53.41 | 53.60 | 76,174 | -1.58(-2.86%) |
Nov 14, 2014 | 55.57 | 55.84 | 54.87 | 55.18 | 45,161 | -0.44(-0.79%) |
Nov 13, 2014 | 56.65 | 57.53 | 55.52 | 55.62 | 78,418 | -0.88(-1.56%) |
Nov 12, 2014 | 55.03 | 56.62 | 54.90 | 56.50 | 103,322 | +1.12(+2.02%) |
Nov 11, 2014 | 55.68 | 56.21 | 54.98 | 55.38 | 56,973 | -0.26(-0.47%) |
Nov 10, 2014 | 55.14 | 55.80 | 54.98 | 55.64 | 74,567 | +0.43(+0.78%) |
Nov 07, 2014 | 56.20 | 56.20 | 54.56 | 55.21 | 102,119 | -0.96(-1.71%) |
Nov 06, 2014 | 55.78 | 56.44 | 55.43 | 56.17 | 152,741 | +0.47(+0.84%) |
Nov 05, 2014 | 56.09 | 56.40 | 54.93 | 55.70 | 112,965 | +0.05(+0.09%) |
Nov 04, 2014 | 55.68 | 56.84 | 55.12 | 55.65 | 108,231 | -0.20(-0.36%) |
Nov 03, 2014 | 55.93 | 57.23 | 55.40 | 55.85 | 167,798 | -0.15(-0.27%) |
Oct 31, 2014 | 56.29 | 56.29 | 54.36 | 56.00 | 176,223 | +0.94(+1.71%) |
Oct 30, 2014 | 55.44 | 55.44 | 53.18 | 55.06 | 163,678 | -0.45(-0.81%) |
Oct 29, 2014 | 54.25 | 55.99 | 52.09 | 55.51 | 204,104 | +2.42(+4.56%) |
Oct 28, 2014 | 52.00 | 53.09 | 51.32 | 53.09 | 166,648 | +1.29(+2.49%) |
Oct 27, 2014 | 50.50 | 52.07 | 50.90 | 51.80 | 88,445 | +0.90(+1.77%) |
Oct 24, 2014 | 51.90 | 51.97 | 50.76 | 50.90 | 111,287 | -1.03(-1.98%) |
Oct 23, 2014 | 51.18 | 52.31 | 50.32 | 51.93 | 95,432 | +1.29(+2.55%) |
Oct 22, 2014 | 51.72 | 52.03 | 50.53 | 50.64 | 85,881 | -1.01(-1.96%) |
Oct 21, 2014 | 50.44 | 51.75 | 50.05 | 51.65 | 120,824 | +1.53(+3.05%) |
Oct 20, 2014 | 49.44 | 50.27 | 49.44 | 50.12 | 121,383 | +0.57(+1.15%) |
Oct 17, 2014 | 51.60 | 51.60 | 48.99 | 49.55 | 231,221 | -1.29(-2.54%) |
Oct 16, 2014 | 50.21 | 52.20 | 49.71 | 50.84 | 126,152 | -0.20(-0.39%) |
Oct 15, 2014 | 48.42 | 51.08 | 48.42 | 51.04 | 107,055 | +1.93(+3.93%) |
Oct 14, 2014 | 48.62 | 50.14 | 48.62 | 49.11 | 137,052 | +0.92(+1.91%) |
Oct 13, 2014 | 48.10 | 49.33 | 47.59 | 48.19 | 176,476 | +0.05(+0.10%) |
Oct 10, 2014 | 48.16 | 49.55 | 48.02 | 48.14 | 162,862 | -0.28(-0.58%) |
Oct 09, 2014 | 49.53 | 49.53 | 47.94 | 48.42 | 139,531 | -1.27(-2.56%) |
Oct 08, 2014 | 48.63 | 49.82 | 47.70 | 49.69 | 136,553 | +0.86(+1.76%) |
Oct 07, 2014 | 48.75 | 49.81 | 48.47 | 48.83 | 210,214 | -0.36(-0.73%) |
Oct 06, 2014 | 50.48 | 50.48 | 48.92 | 49.19 | 61,616 | -1.01(-2.01%) |
Oct 03, 2014 | 50.44 | 51.36 | 50.16 | 50.20 | 87,926 | +0.25(+0.50%) |
Oct 02, 2014 | 49.02 | 50.18 | 48.00 | 49.95 | 145,411 | +0.87(+1.77%) |