Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 56.82 | 56.16 | 56.16 | 56.16 | 10,276,064 | -0.52(-0.92%) |
Dec 30, 2014 | 56.47 | 56.94 | 56.44 | 56.68 | 8,115,063 | +0.03(+0.05%) |
Dec 29, 2014 | 56.66 | 57.12 | 56.53 | 56.65 | 7,887,714 | -0.48(-0.84%) |
Dec 26, 2014 | 56.73 | 57.21 | 56.66 | 57.13 | 6,600,616 | +0.73(+1.29%) |
Dec 24, 2014 | 56.43 | 56.41 | 56.41 | 56.41 | 5,019,103 | +0.05(+0.08%) |
Dec 23, 2014 | 56.37 | 56.75 | 56.27 | 56.36 | 8,479,016 | +0.03(+0.05%) |
Dec 22, 2014 | 55.59 | 56.40 | 55.49 | 56.33 | 11,968,058 | +0.85(+1.54%) |
Dec 19, 2014 | 55.37 | 55.70 | 55.28 | 55.48 | 21,617,672 | +0.05(+0.10%) |
Dec 18, 2014 | 55.36 | 55.42 | 54.86 | 55.42 | 11,692,977 | +0.87(+1.59%) |
Dec 17, 2014 | 53.20 | 54.68 | 52.99 | 54.55 | 15,081,675 | +1.44(+2.70%) |
Dec 16, 2014 | 53.04 | 54.23 | 52.95 | 53.12 | 15,219,662 | -0.05(-0.09%) |
Dec 15, 2014 | 53.53 | 53.96 | 52.57 | 53.16 | 14,541,295 | -0.16(-0.30%) |
Dec 12, 2014 | 54.12 | 54.25 | 53.32 | 53.33 | 11,054,508 | -1.06(-1.95%) |
Dec 11, 2014 | 54.19 | 54.98 | 54.07 | 54.39 | 12,568,282 | +0.37(+0.69%) |
Dec 10, 2014 | 55.02 | 55.15 | 53.80 | 54.02 | 11,990,694 | -1.14(-2.06%) |
Dec 09, 2014 | 54.37 | 55.31 | 54.29 | 55.15 | 9,991,412 | +0.30(+0.54%) |
Dec 08, 2014 | 55.32 | 55.54 | 54.55 | 54.86 | 9,532,419 | -0.57(-1.04%) |
Dec 05, 2014 | 55.16 | 55.84 | 55.16 | 55.43 | 8,720,891 | +0.02(+0.04%) |
Dec 04, 2014 | 56.09 | 56.16 | 55.10 | 55.41 | 12,490,233 | -0.78(-1.39%) |
Dec 03, 2014 | 55.63 | 56.54 | 55.48 | 56.19 | 17,397,042 | +0.79(+1.43%) |
Dec 02, 2014 | 54.25 | 55.52 | 53.90 | 55.39 | 22,712,534 | +1.16(+2.13%) |
Dec 01, 2014 | 54.74 | 54.89 | 53.86 | 54.24 | 12,499,138 | -0.84(-1.52%) |
Nov 28, 2014 | 54.78 | 55.15 | 54.45 | 55.08 | 7,700,754 | +0.48(+0.89%) |
Nov 26, 2014 | 54.14 | 54.59 | 54.59 | 54.59 | 9,261,496 | +0.31(+0.57%) |
Nov 25, 2014 | 53.88 | 54.29 | 53.79 | 54.28 | 16,625,102 | +0.43(+0.80%) |
Nov 24, 2014 | 53.85 | 54.03 | 53.46 | 53.85 | 11,028,319 | +0.17(+0.31%) |
Nov 21, 2014 | 53.40 | 53.94 | 53.10 | 53.68 | 20,165,340 | +0.57(+1.07%) |
Nov 20, 2014 | 52.66 | 53.21 | 52.28 | 53.11 | 16,016,616 | +0.18(+0.34%) |
Nov 19, 2014 | 53.77 | 53.96 | 52.85 | 52.93 | 14,796,549 | -1.16(-2.14%) |
Nov 18, 2014 | 52.76 | 54.12 | 52.76 | 54.09 | 14,614,598 | +1.21(+2.29%) |
Nov 17, 2014 | 53.04 | 53.21 | 52.72 | 52.88 | 9,786,158 | -0.34(-0.63%) |
Nov 14, 2014 | 53.34 | 53.49 | 52.99 | 53.22 | 9,925,175 | +0.15(+0.28%) |
Nov 13, 2014 | 52.73 | 53.20 | 52.72 | 53.07 | 13,089,815 | +0.27(+0.51%) |
Nov 12, 2014 | 52.29 | 52.92 | 52.04 | 52.80 | 12,595,433 | +0.49(+0.93%) |
Nov 11, 2014 | 52.36 | 52.46 | 51.85 | 52.31 | 13,370,623 | +0.21(+0.40%) |
Nov 10, 2014 | 51.76 | 52.60 | 51.44 | 52.10 | 19,163,258 | +0.08(+0.14%) |
Nov 07, 2014 | 53.10 | 53.10 | 51.92 | 52.02 | 33,212,296 | -0.99(-1.87%) |
Nov 06, 2014 | 53.35 | 53.38 | 50.83 | 53.01 | 94,407,200 | -4.97(-8.58%) |
Nov 05, 2014 | 58.18 | 58.19 | 57.40 | 57.99 | 18,349,978 | +0.07(+0.12%) |
Nov 04, 2014 | 58.20 | 58.38 | 57.39 | 57.92 | 20,432,390 | -0.85(-1.44%) |
Nov 03, 2014 | 58.82 | 58.98 | 58.56 | 58.77 | 11,512,515 | -0.20(-0.34%) |
Oct 31, 2014 | 58.98 | 58.98 | 58.35 | 58.97 | 13,506,124 | +0.86(+1.47%) |
Oct 30, 2014 | 57.57 | 58.28 | 57.48 | 58.11 | 7,074,587 | +0.36(+0.62%) |
Oct 29, 2014 | 57.46 | 57.83 | 57.32 | 57.75 | 7,182,350 | +0.24(+0.42%) |
Oct 28, 2014 | 57.23 | 57.55 | 57.08 | 57.51 | 8,420,166 | +0.55(+0.96%) |
Oct 27, 2014 | 56.98 | 57.08 | 57.08 | 56.96 | 6,345,662 | -0.12(-0.21%) |
Oct 24, 2014 | 56.65 | 57.09 | 56.27 | 57.08 | 8,306,077 | +0.65(+1.14%) |
Oct 23, 2014 | 56.33 | 56.63 | 56.14 | 56.44 | 12,980,858 | +0.63(+1.13%) |
Oct 22, 2014 | 56.34 | 56.41 | 55.77 | 55.81 | 9,489,843 | -0.52(-0.93%) |
Oct 21, 2014 | 55.53 | 56.42 | 55.45 | 56.33 | 11,628,136 | +1.30(+2.35%) |
Oct 20, 2014 | 54.12 | 55.06 | 54.08 | 55.03 | 8,643,216 | +0.63(+1.16%) |
Oct 17, 2014 | 54.12 | 54.74 | 53.73 | 54.40 | 11,276,277 | +0.97(+1.81%) |
Oct 16, 2014 | 52.46 | 53.62 | 52.10 | 53.43 | 15,972,691 | -0.04(-0.08%) |
Oct 15, 2014 | 53.40 | 54.55 | 52.78 | 53.48 | 19,815,472 | -0.50(-0.92%) |
Oct 14, 2014 | 53.89 | 54.61 | 53.58 | 53.97 | 13,963,930 | +0.86(+1.63%) |
Oct 13, 2014 | 53.46 | 54.45 | 52.77 | 53.11 | 14,308,701 | -0.38(-0.72%) |
Oct 10, 2014 | 55.22 | 55.54 | 53.48 | 53.49 | 23,108,754 | -2.15(-3.86%) |
Oct 09, 2014 | 56.50 | 56.56 | 55.54 | 55.64 | 13,200,074 | -0.83(-1.48%) |
Oct 08, 2014 | 55.16 | 56.66 | 55.00 | 56.48 | 13,128,954 | +1.26(+2.29%) |
Oct 07, 2014 | 55.75 | 55.90 | 55.19 | 55.21 | 10,973,172 | -0.91(-1.63%) |
Oct 06, 2014 | 56.33 | 56.33 | 55.81 | 56.13 | 8,277,594 | -0.10(-0.18%) |
Oct 03, 2014 | 55.49 | 56.48 | 55.48 | 56.23 | 10,622,216 | +0.91(+1.64%) |
Oct 02, 2014 | 55.69 | 55.69 | 54.95 | 55.32 | 9,970,966 | -0.17(-0.30%) |