Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 62.62 | 62.00 | 62.00 | 62.00 | 3,780,351 | -0.38(-0.61%) |
Dec 30, 2014 | 62.83 | 62.87 | 62.14 | 62.39 | 2,512,862 | -0.46(-0.74%) |
Dec 29, 2014 | 62.41 | 63.04 | 62.34 | 62.85 | 2,045,720 | +0.11(+0.17%) |
Dec 26, 2014 | 62.86 | 63.08 | 62.68 | 62.74 | 1,632,880 | -0.04(-0.07%) |
Dec 24, 2014 | 62.99 | 62.78 | 62.78 | 62.78 | 1,755,187 | -0.20(-0.31%) |
Dec 23, 2014 | 63.15 | 63.29 | 62.88 | 62.98 | 3,937,159 | +0.07(+0.12%) |
Dec 22, 2014 | 62.68 | 63.02 | 62.44 | 62.91 | 3,288,972 | +0.57(+0.92%) |
Dec 19, 2014 | 62.21 | 62.60 | 61.90 | 62.34 | 6,892,342 | +0.20(+0.31%) |
Dec 18, 2014 | 61.49 | 62.14 | 61.22 | 62.14 | 4,616,152 | +1.49(+2.45%) |
Dec 17, 2014 | 59.45 | 60.80 | 59.14 | 60.65 | 6,014,012 | +1.24(+2.08%) |
Dec 16, 2014 | 60.17 | 60.70 | 59.38 | 59.42 | 5,925,370 | -0.84(-1.39%) |
Dec 15, 2014 | 60.93 | 61.11 | 59.90 | 60.25 | 3,814,388 | -0.27(-0.44%) |
Dec 12, 2014 | 60.25 | 61.12 | 60.25 | 60.52 | 3,901,271 | -0.14(-0.23%) |
Dec 11, 2014 | 60.23 | 61.25 | 60.05 | 60.66 | 3,858,782 | +0.59(+0.97%) |
Dec 10, 2014 | 60.83 | 60.84 | 60.01 | 60.07 | 5,126,614 | -0.88(-1.45%) |
Dec 09, 2014 | 60.45 | 60.97 | 60.36 | 60.96 | 3,028,494 | -0.27(-0.45%) |
Dec 08, 2014 | 61.24 | 61.59 | 61.06 | 61.23 | 3,365,966 | -0.10(-0.16%) |
Dec 05, 2014 | 60.99 | 61.40 | 60.98 | 61.33 | 1,959,761 | +0.22(+0.35%) |
Dec 04, 2014 | 61.01 | 61.19 | 60.71 | 61.11 | 2,795,825 | -0.20(-0.32%) |
Dec 03, 2014 | 60.52 | 61.40 | 60.44 | 61.31 | 3,547,381 | +0.92(+1.52%) |
Dec 02, 2014 | 60.29 | 60.49 | 60.06 | 60.39 | 3,624,526 | +0.37(+0.61%) |
Dec 01, 2014 | 60.05 | 60.21 | 59.67 | 60.02 | 4,072,506 | -0.35(-0.59%) |
Nov 28, 2014 | 60.28 | 60.67 | 60.23 | 60.38 | 2,434,936 | +0.08(+0.13%) |
Nov 26, 2014 | 60.51 | 60.30 | 60.30 | 60.30 | 2,760,295 | +0.05(+0.08%) |
Nov 25, 2014 | 60.33 | 60.44 | 60.20 | 60.25 | 2,941,690 | -0.09(-0.16%) |
Nov 24, 2014 | 60.40 | 60.42 | 60.07 | 60.34 | 2,135,014 | -0.06(-0.10%) |
Nov 21, 2014 | 60.31 | 60.56 | 60.14 | 60.40 | 3,713,962 | +0.78(+1.31%) |
Nov 20, 2014 | 59.20 | 59.72 | 58.93 | 59.62 | 2,259,975 | -0.04(-0.07%) |
Nov 19, 2014 | 59.67 | 59.81 | 59.36 | 59.66 | 2,058,689 | -0.01(-0.01%) |
Nov 18, 2014 | 59.61 | 59.91 | 59.45 | 59.67 | 2,631,521 | +0.15(+0.25%) |
Nov 17, 2014 | 59.37 | 59.65 | 59.22 | 59.52 | 2,527,517 | +0.10(+0.17%) |
Nov 14, 2014 | 59.35 | 59.60 | 59.29 | 59.42 | 2,683,394 | -0.12(-0.21%) |
Nov 13, 2014 | 59.49 | 59.68 | 59.24 | 59.54 | 6,249,682 | +0.03(+0.05%) |
Nov 12, 2014 | 60.01 | 60.04 | 59.29 | 59.51 | 6,468,256 | +0.69(+1.17%) |
Nov 11, 2014 | 58.93 | 59.03 | 58.48 | 58.82 | 2,599,451 | +0.09(+0.15%) |
Nov 10, 2014 | 58.66 | 58.89 | 58.54 | 58.74 | 2,722,696 | +0.07(+0.12%) |
Nov 07, 2014 | 58.73 | 58.76 | 58.26 | 58.67 | 2,370,615 | -0.05(-0.09%) |
Nov 06, 2014 | 58.51 | 58.75 | 58.16 | 58.72 | 2,234,281 | +0.35(+0.61%) |
Nov 05, 2014 | 58.32 | 58.43 | 57.70 | 58.36 | 2,446,724 | +0.56(+0.98%) |
Nov 04, 2014 | 57.79 | 57.99 | 57.55 | 57.80 | 2,612,893 | +0.01(+0.03%) |
Nov 03, 2014 | 58.06 | 58.08 | 57.61 | 57.78 | 3,530,809 | -0.31(-0.53%) |
Oct 31, 2014 | 58.07 | 58.30 | 57.84 | 58.09 | 5,710,115 | +0.50(+0.87%) |
Oct 30, 2014 | 57.07 | 57.73 | 56.90 | 57.60 | 2,763,120 | +0.30(+0.52%) |
Oct 29, 2014 | 57.48 | 57.66 | 57.07 | 57.30 | 4,875,980 | -0.32(-0.55%) |
Oct 28, 2014 | 56.64 | 57.64 | 56.58 | 57.62 | 5,009,689 | +1.35(+2.40%) |
Oct 27, 2014 | 55.97 | 56.33 | 56.33 | 56.27 | 2,299,142 | -0.07(-0.12%) |
Oct 24, 2014 | 55.86 | 56.36 | 55.71 | 56.33 | 2,584,134 | +0.43(+0.78%) |
Oct 23, 2014 | 55.30 | 56.23 | 55.20 | 55.90 | 4,486,873 | +1.29(+2.37%) |
Oct 22, 2014 | 55.44 | 55.44 | 54.58 | 54.60 | 4,867,077 | -0.49(-0.89%) |
Oct 21, 2014 | 54.26 | 55.18 | 54.24 | 55.10 | 4,407,510 | +1.10(+2.03%) |
Oct 20, 2014 | 53.93 | 54.13 | 53.46 | 54.00 | 4,089,363 | -0.04(-0.08%) |
Oct 17, 2014 | 54.19 | 54.54 | 53.64 | 54.04 | 5,635,463 | +0.43(+0.81%) |
Oct 16, 2014 | 51.86 | 53.86 | 51.45 | 53.61 | 9,560,235 | +1.60(+3.07%) |
Oct 15, 2014 | 51.08 | 52.31 | 50.67 | 52.01 | 8,579,999 | -0.01(-0.03%) |
Oct 14, 2014 | 52.02 | 52.65 | 51.71 | 52.02 | 6,655,939 | +0.22(+0.42%) |
Oct 13, 2014 | 52.20 | 52.86 | 51.72 | 51.81 | 8,287,293 | -0.12(-0.22%) |
Oct 10, 2014 | 52.58 | 52.90 | 51.94 | 51.92 | 8,571,048 | -0.66(-1.25%) |
Oct 09, 2014 | 53.95 | 53.95 | 52.56 | 52.58 | 5,846,827 | -1.32(-2.44%) |
Oct 08, 2014 | 53.09 | 53.93 | 52.68 | 53.90 | 5,192,347 | +0.95(+1.80%) |
Oct 07, 2014 | 53.98 | 53.98 | 52.91 | 52.94 | 4,061,967 | -1.17(-2.16%) |
Oct 06, 2014 | 54.37 | 54.63 | 53.95 | 54.11 | 2,728,079 | -0.04(-0.07%) |
Oct 03, 2014 | 54.34 | 54.59 | 54.08 | 54.15 | 5,955,631 | +0.37(+0.69%) |
Oct 02, 2014 | 53.85 | 54.04 | 53.35 | 53.78 | 6,360,024 | -0.11(-0.20%) |