Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 56.36 | 55.42 | 55.42 | 55.42 | 82,331 | -0.73(-1.31%) |
Dec 30, 2014 | 55.91 | 56.22 | 55.38 | 56.15 | 100,946 | +0.03(+0.05%) |
Dec 29, 2014 | 55.52 | 56.27 | 55.36 | 56.12 | 75,784 | +0.64(+1.16%) |
Dec 26, 2014 | 55.18 | 55.75 | 54.86 | 55.48 | 65,628 | +0.64(+1.18%) |
Dec 24, 2014 | 54.68 | 54.84 | 54.84 | 54.84 | 56,964 | +0.34(+0.62%) |
Dec 23, 2014 | 54.14 | 54.87 | 54.04 | 54.50 | 115,314 | +0.55(+1.01%) |
Dec 22, 2014 | 53.40 | 54.03 | 53.21 | 53.95 | 91,640 | +0.60(+1.13%) |
Dec 19, 2014 | 53.30 | 53.80 | 53.11 | 53.35 | 386,448 | -0.03(-0.05%) |
Dec 18, 2014 | 53.60 | 53.66 | 52.59 | 53.38 | 254,241 | -0.49(-0.90%) |
Dec 17, 2014 | 53.18 | 54.05 | 52.89 | 53.86 | 181,894 | +0.80(+1.51%) |
Dec 16, 2014 | 53.02 | 54.71 | 52.91 | 53.06 | 138,040 | -0.21(-0.40%) |
Dec 15, 2014 | 54.30 | 54.32 | 52.92 | 53.27 | 211,529 | -0.89(-1.65%) |
Dec 12, 2014 | 54.99 | 55.14 | 54.05 | 54.16 | 262,453 | -1.53(-2.74%) |
Dec 11, 2014 | 56.15 | 56.53 | 55.37 | 55.69 | 199,603 | -0.20(-0.36%) |
Dec 10, 2014 | 57.12 | 57.28 | 55.63 | 55.89 | 212,288 | -1.51(-2.63%) |
Dec 09, 2014 | 55.82 | 57.44 | 55.82 | 57.40 | 191,882 | +0.85(+1.50%) |
Dec 08, 2014 | 57.63 | 58.08 | 56.42 | 56.56 | 188,848 | -0.98(-1.70%) |
Dec 05, 2014 | 56.08 | 57.55 | 56.08 | 57.54 | 221,206 | +1.38(+2.45%) |
Dec 04, 2014 | 57.12 | 57.76 | 55.54 | 56.16 | 201,381 | -1.05(-1.84%) |
Dec 03, 2014 | 55.99 | 57.85 | 55.91 | 57.21 | 130,691 | +1.16(+2.06%) |
Dec 02, 2014 | 55.80 | 56.79 | 55.55 | 56.05 | 163,039 | +0.21(+0.38%) |
Dec 01, 2014 | 56.87 | 56.87 | 55.53 | 55.84 | 101,404 | -1.13(-1.98%) |
Nov 28, 2014 | 57.88 | 58.19 | 56.85 | 56.97 | 71,111 | -0.97(-1.68%) |
Nov 26, 2014 | 58.54 | 57.94 | 57.94 | 57.94 | 103,282 | -0.44(-0.76%) |
Nov 25, 2014 | 58.32 | 58.64 | 57.74 | 58.38 | 91,108 | +0.22(+0.38%) |
Nov 24, 2014 | 57.66 | 58.37 | 57.59 | 58.16 | 172,877 | +0.53(+0.92%) |
Nov 21, 2014 | 58.41 | 58.56 | 57.51 | 57.63 | 99,175 | -0.04(-0.06%) |
Nov 20, 2014 | 57.14 | 57.93 | 57.14 | 57.67 | 82,818 | +0.17(+0.29%) |
Nov 19, 2014 | 58.18 | 58.18 | 57.28 | 57.50 | 124,827 | -0.55(-0.94%) |
Nov 18, 2014 | 58.37 | 58.72 | 57.96 | 58.05 | 98,868 | -0.30(-0.51%) |
Nov 17, 2014 | 58.84 | 58.91 | 58.30 | 58.35 | 75,658 | -0.48(-0.81%) |
Nov 14, 2014 | 59.22 | 59.49 | 58.59 | 58.83 | 178,970 | -0.34(-0.57%) |
Nov 13, 2014 | 59.40 | 59.85 | 58.84 | 59.16 | 218,161 | -0.04(-0.06%) |
Nov 12, 2014 | 58.38 | 59.38 | 58.38 | 59.20 | 147,013 | +0.44(+0.75%) |
Nov 11, 2014 | 58.31 | 58.91 | 58.16 | 58.76 | 131,109 | +0.52(+0.89%) |
Nov 10, 2014 | 58.23 | 58.48 | 57.50 | 58.23 | 115,637 | +0.11(+0.18%) |
Nov 07, 2014 | 58.19 | 58.19 | 57.62 | 58.13 | 92,092 | +0.00(+0.00%) |
Nov 06, 2014 | 57.07 | 58.23 | 57.07 | 58.13 | 256,551 | +1.28(+2.25%) |
Nov 05, 2014 | 56.65 | 57.29 | 55.97 | 56.85 | 174,970 | +0.58(+1.04%) |
Nov 04, 2014 | 57.14 | 57.25 | 56.09 | 56.27 | 160,352 | -1.06(-1.85%) |
Nov 03, 2014 | 57.11 | 57.67 | 56.71 | 57.33 | 410,156 | +0.34(+0.60%) |
Oct 31, 2014 | 58.81 | 58.81 | 56.97 | 56.98 | 347,249 | -0.83(-1.44%) |
Oct 30, 2014 | 55.50 | 58.42 | 55.11 | 57.81 | 228,392 | +1.71(+3.05%) |
Oct 29, 2014 | 56.25 | 56.63 | 55.77 | 56.10 | 142,656 | -0.11(-0.19%) |
Oct 28, 2014 | 54.21 | 56.22 | 54.08 | 56.20 | 277,533 | +2.31(+4.29%) |
Oct 27, 2014 | 53.72 | 53.99 | 53.86 | 53.89 | 120,289 | +0.03(+0.05%) |
Oct 24, 2014 | 53.83 | 54.16 | 53.28 | 53.86 | 403,576 | -0.04(-0.07%) |
Oct 23, 2014 | 53.65 | 54.44 | 53.43 | 53.90 | 606,428 | +0.65(+1.23%) |
Oct 22, 2014 | 54.44 | 54.92 | 53.16 | 53.25 | 108,032 | -1.09(-2.00%) |
Oct 21, 2014 | 53.43 | 54.37 | 53.23 | 54.33 | 250,541 | +1.08(+2.02%) |
Oct 20, 2014 | 53.10 | 53.10 | 52.72 | 53.25 | 160,473 | +0.08(+0.15%) |
Oct 17, 2014 | 53.34 | 53.70 | 52.98 | 53.17 | 142,214 | +0.46(+0.87%) |
Oct 16, 2014 | 51.06 | 52.97 | 50.69 | 52.72 | 232,559 | +0.87(+1.69%) |
Oct 15, 2014 | 51.31 | 52.41 | 50.46 | 51.84 | 325,355 | +0.19(+0.36%) |
Oct 14, 2014 | 51.73 | 52.65 | 51.44 | 51.66 | 196,521 | +0.26(+0.50%) |
Oct 13, 2014 | 52.58 | 52.90 | 51.31 | 51.40 | 205,005 | -1.02(-1.95%) |
Oct 10, 2014 | 52.89 | 53.31 | 52.43 | 52.42 | 198,176 | -0.73(-1.38%) |
Oct 09, 2014 | 54.70 | 54.80 | 53.14 | 53.16 | 174,729 | -1.60(-2.92%) |
Oct 08, 2014 | 53.88 | 54.85 | 53.38 | 54.76 | 120,989 | +0.87(+1.62%) |
Oct 07, 2014 | 54.69 | 54.69 | 53.87 | 53.88 | 149,846 | -1.22(-2.21%) |
Oct 06, 2014 | 55.21 | 55.63 | 54.91 | 55.10 | 98,051 | +0.05(+0.10%) |
Oct 03, 2014 | 54.78 | 55.42 | 54.38 | 55.05 | 118,043 | +0.67(+1.23%) |
Oct 02, 2014 | 53.60 | 54.83 | 53.44 | 54.38 | 148,251 | +0.99(+1.85%) |