Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 58.06 | 57.20 | 57.20 | 57.20 | 93,566 | -0.49(-0.86%) |
Dec 30, 2014 | 58.15 | 58.26 | 57.61 | 57.70 | 20,586 | -0.41(-0.70%) |
Dec 29, 2014 | 57.57 | 58.23 | 57.42 | 58.10 | 56,247 | +0.68(+1.18%) |
Dec 26, 2014 | 57.59 | 57.96 | 57.05 | 57.43 | 24,268 | +0.01(+0.03%) |
Dec 24, 2014 | 57.37 | 57.41 | 57.41 | 57.41 | 34,674 | +0.26(+0.46%) |
Dec 23, 2014 | 56.61 | 57.86 | 55.37 | 57.15 | 145,571 | -0.28(-0.48%) |
Dec 22, 2014 | 58.13 | 58.49 | 57.26 | 57.43 | 128,242 | -0.62(-1.08%) |
Dec 19, 2014 | 58.05 | 58.16 | 57.77 | 58.05 | 99,055 | -0.12(-0.21%) |
Dec 18, 2014 | 58.21 | 58.70 | 57.96 | 58.18 | 58,440 | +0.21(+0.36%) |
Dec 17, 2014 | 57.55 | 58.31 | 57.01 | 57.97 | 88,738 | +0.81(+1.42%) |
Dec 16, 2014 | 57.62 | 58.45 | 57.11 | 57.15 | 64,986 | -0.49(-0.86%) |
Dec 15, 2014 | 57.64 | 58.16 | 57.21 | 57.65 | 96,976 | -0.20(-0.35%) |
Dec 12, 2014 | 57.89 | 58.22 | 57.14 | 57.85 | 89,479 | -0.58(-1.00%) |
Dec 11, 2014 | 58.11 | 59.04 | 58.11 | 58.43 | 47,848 | -0.04(-0.06%) |
Dec 10, 2014 | 58.79 | 59.23 | 58.16 | 58.47 | 67,458 | -0.52(-0.89%) |
Dec 09, 2014 | 57.22 | 59.25 | 56.91 | 58.99 | 109,986 | +1.29(+2.24%) |
Dec 08, 2014 | 57.65 | 58.55 | 57.49 | 57.70 | 79,340 | -0.21(-0.36%) |
Dec 05, 2014 | 57.70 | 58.14 | 57.70 | 57.91 | 144,589 | +0.12(+0.21%) |
Dec 04, 2014 | 57.96 | 58.07 | 57.50 | 57.78 | 56,112 | -0.17(-0.30%) |
Dec 03, 2014 | 57.67 | 58.13 | 57.30 | 57.96 | 93,210 | +0.41(+0.72%) |
Dec 02, 2014 | 57.49 | 57.89 | 57.44 | 57.54 | 132,074 | +0.39(+0.69%) |
Dec 01, 2014 | 57.02 | 57.90 | 56.76 | 57.15 | 225,548 | +0.11(+0.19%) |
Nov 28, 2014 | 57.74 | 57.84 | 56.94 | 57.04 | 50,455 | -0.76(-1.32%) |
Nov 26, 2014 | 56.76 | 57.81 | 57.81 | 57.81 | 195,664 | +0.89(+1.57%) |
Nov 25, 2014 | 57.31 | 57.41 | 56.51 | 56.91 | 316,880 | -0.14(-0.24%) |
Nov 24, 2014 | 53.40 | 58.83 | 53.15 | 57.05 | 513,289 | +3.84(+7.23%) |
Nov 21, 2014 | 54.64 | 54.65 | 53.15 | 53.21 | 70,279 | -0.85(-1.57%) |
Nov 20, 2014 | 53.07 | 54.17 | 53.07 | 54.06 | 32,342 | +0.70(+1.32%) |
Nov 19, 2014 | 53.66 | 53.92 | 53.29 | 53.35 | 83,618 | -0.62(-1.14%) |
Nov 18, 2014 | 54.61 | 55.27 | 53.84 | 53.97 | 65,441 | -0.46(-0.84%) |
Nov 17, 2014 | 54.71 | 54.79 | 54.16 | 54.43 | 37,586 | -0.41(-0.76%) |
Nov 14, 2014 | 54.89 | 55.31 | 54.73 | 54.84 | 40,002 | -0.18(-0.33%) |
Nov 13, 2014 | 55.88 | 55.88 | 54.69 | 55.02 | 45,448 | -0.50(-0.90%) |
Nov 12, 2014 | 55.60 | 55.77 | 54.99 | 55.52 | 41,275 | +0.15(+0.26%) |
Nov 11, 2014 | 56.47 | 56.47 | 55.34 | 55.38 | 45,561 | -0.64(-1.14%) |
Nov 10, 2014 | 56.47 | 56.47 | 55.63 | 56.02 | 43,663 | -0.63(-1.12%) |
Nov 07, 2014 | 57.76 | 57.76 | 56.21 | 56.65 | 49,952 | -0.14(-0.24%) |
Nov 06, 2014 | 56.51 | 56.88 | 55.91 | 56.79 | 48,208 | +0.62(+1.11%) |
Nov 05, 2014 | 56.24 | 56.86 | 55.58 | 56.16 | 107,679 | +0.36(+0.64%) |
Nov 04, 2014 | 55.46 | 55.95 | 55.01 | 55.81 | 40,357 | +0.09(+0.17%) |
Nov 03, 2014 | 55.23 | 56.14 | 55.23 | 55.71 | 45,291 | +0.12(+0.21%) |
Oct 31, 2014 | 56.27 | 56.27 | 54.92 | 55.60 | 119,529 | +0.40(+0.72%) |
Oct 30, 2014 | 54.03 | 55.38 | 53.85 | 55.20 | 87,872 | +1.06(+1.96%) |
Oct 29, 2014 | 54.11 | 54.14 | 53.28 | 54.14 | 103,607 | +0.19(+0.35%) |
Oct 28, 2014 | 51.56 | 56.05 | 51.46 | 53.95 | 378,227 | +2.82(+5.52%) |
Oct 27, 2014 | 51.16 | 51.59 | 51.02 | 51.13 | 41,631 | -0.47(-0.90%) |
Oct 24, 2014 | 51.09 | 51.74 | 51.05 | 51.59 | 30,914 | +0.65(+1.27%) |
Oct 23, 2014 | 50.37 | 51.34 | 50.37 | 50.95 | 64,830 | +1.30(+2.62%) |
Oct 22, 2014 | 50.15 | 50.52 | 49.62 | 49.64 | 30,574 | -0.77(-1.53%) |
Oct 21, 2014 | 49.91 | 50.71 | 49.91 | 50.42 | 36,336 | +0.77(+1.55%) |
Oct 20, 2014 | 49.77 | 49.88 | 49.27 | 49.64 | 66,144 | -0.24(-0.48%) |
Oct 17, 2014 | 49.46 | 50.19 | 49.17 | 49.88 | 112,482 | +1.08(+2.22%) |
Oct 16, 2014 | 47.81 | 49.07 | 47.27 | 48.80 | 103,696 | +0.55(+1.14%) |
Oct 15, 2014 | 47.76 | 48.46 | 46.68 | 48.25 | 143,725 | +0.00(+0.00%) |
Oct 14, 2014 | 49.01 | 49.46 | 47.95 | 48.25 | 330,139 | -0.43(-0.88%) |
Oct 13, 2014 | 48.57 | 49.28 | 48.02 | 48.68 | 119,008 | -0.47(-0.96%) |
Oct 10, 2014 | 50.16 | 51.06 | 48.05 | 49.15 | 122,682 | -1.42(-2.80%) |
Oct 09, 2014 | 52.36 | 52.46 | 50.57 | 50.57 | 62,136 | -1.74(-3.32%) |
Oct 08, 2014 | 51.16 | 52.60 | 51.01 | 52.30 | 100,945 | +1.02(+2.00%) |
Oct 07, 2014 | 51.40 | 51.53 | 51.28 | 51.28 | 34,903 | -0.38(-0.73%) |
Oct 06, 2014 | 52.02 | 52.35 | 51.65 | 51.66 | 26,516 | -0.41(-0.78%) |
Oct 03, 2014 | 52.30 | 52.56 | 51.95 | 52.06 | 31,951 | +0.21(+0.41%) |
Oct 02, 2014 | 52.22 | 52.29 | 51.38 | 51.85 | 64,350 | +0.00(+0.00%) |