Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 62.09 | 61.18 | 61.18 | 61.18 | 1,371,433 | -0.75(-1.21%) |
Dec 30, 2014 | 62.05 | 62.05 | 61.51 | 61.93 | 905,699 | -0.25(-0.40%) |
Dec 29, 2014 | 61.85 | 62.62 | 61.78 | 62.18 | 875,768 | +0.05(+0.08%) |
Dec 26, 2014 | 62.60 | 62.65 | 62.10 | 62.13 | 787,984 | -0.11(-0.17%) |
Dec 24, 2014 | 62.40 | 62.23 | 62.23 | 62.23 | 585,932 | -0.18(-0.29%) |
Dec 23, 2014 | 62.45 | 63.08 | 62.15 | 62.41 | 1,549,687 | +0.26(+0.42%) |
Dec 22, 2014 | 62.02 | 62.31 | 61.66 | 62.15 | 1,389,769 | +0.36(+0.58%) |
Dec 19, 2014 | 61.82 | 62.20 | 61.59 | 61.79 | 3,350,445 | +0.24(+0.38%) |
Dec 18, 2014 | 60.74 | 61.56 | 60.34 | 61.56 | 2,772,673 | +1.70(+2.85%) |
Dec 17, 2014 | 58.54 | 59.98 | 58.23 | 59.85 | 2,409,739 | +1.71(+2.94%) |
Dec 16, 2014 | 58.38 | 59.29 | 58.02 | 58.14 | 2,784,866 | -0.58(-0.99%) |
Dec 15, 2014 | 57.90 | 59.97 | 57.90 | 58.73 | 2,574,590 | +0.30(+0.51%) |
Dec 12, 2014 | 59.50 | 59.50 | 58.41 | 58.43 | 2,852,096 | -1.26(-2.11%) |
Dec 11, 2014 | 59.89 | 60.36 | 59.60 | 59.69 | 2,569,360 | +0.18(+0.30%) |
Dec 10, 2014 | 59.93 | 60.13 | 59.40 | 59.51 | 1,834,870 | -0.55(-0.92%) |
Dec 09, 2014 | 59.29 | 60.08 | 59.14 | 60.06 | 983,522 | -0.05(-0.08%) |
Dec 08, 2014 | 59.77 | 60.57 | 59.51 | 60.11 | 1,269,700 | +0.22(+0.37%) |
Dec 05, 2014 | 59.48 | 60.16 | 59.48 | 59.89 | 1,559,152 | +0.60(+1.00%) |
Dec 04, 2014 | 59.25 | 59.43 | 58.92 | 59.29 | 1,067,391 | -0.06(-0.11%) |
Dec 03, 2014 | 58.95 | 59.46 | 58.87 | 59.36 | 1,336,264 | +0.35(+0.59%) |
Dec 02, 2014 | 58.68 | 59.13 | 57.10 | 59.01 | 1,213,426 | +0.45(+0.77%) |
Dec 01, 2014 | 58.85 | 59.35 | 58.25 | 58.56 | 1,062,482 | -0.61(-1.03%) |
Nov 28, 2014 | 59.39 | 59.54 | 59.02 | 59.16 | 569,647 | +0.26(+0.43%) |
Nov 26, 2014 | 59.04 | 58.91 | 58.91 | 58.91 | 1,117,921 | -0.10(-0.17%) |
Nov 25, 2014 | 58.99 | 59.54 | 58.87 | 59.01 | 1,244,502 | -0.02(-0.04%) |
Nov 24, 2014 | 59.01 | 59.09 | 58.71 | 59.03 | 1,066,972 | +0.30(+0.52%) |
Nov 21, 2014 | 58.83 | 58.95 | 58.46 | 58.73 | 1,632,336 | +0.58(+1.00%) |
Nov 20, 2014 | 57.78 | 58.35 | 57.66 | 58.14 | 1,007,758 | +0.01(+0.01%) |
Nov 19, 2014 | 58.18 | 58.29 | 57.64 | 58.14 | 1,086,067 | +0.00(+0.00%) |
Nov 18, 2014 | 58.02 | 58.44 | 58.02 | 58.14 | 1,305,542 | +0.12(+0.21%) |
Nov 17, 2014 | 58.14 | 58.21 | 57.80 | 58.01 | 1,305,021 | -0.20(-0.34%) |
Nov 14, 2014 | 58.65 | 58.70 | 58.07 | 58.21 | 1,057,919 | -0.39(-0.67%) |
Nov 13, 2014 | 58.70 | 58.86 | 58.19 | 58.60 | 1,388,228 | -0.03(-0.05%) |
Nov 12, 2014 | 58.80 | 58.91 | 58.39 | 58.63 | 2,202,596 | -0.33(-0.55%) |
Nov 11, 2014 | 58.76 | 59.01 | 58.57 | 58.95 | 1,297,366 | +0.12(+0.20%) |
Nov 10, 2014 | 59.11 | 59.29 | 58.48 | 58.83 | 2,172,846 | -0.16(-0.28%) |
Nov 07, 2014 | 58.21 | 59.17 | 58.02 | 58.99 | 2,381,238 | +0.55(+0.95%) |
Nov 06, 2014 | 57.87 | 58.50 | 57.84 | 58.44 | 6,018,655 | -0.46(-0.78%) |
Nov 05, 2014 | 58.66 | 59.07 | 58.43 | 58.90 | 1,967,793 | +0.14(+0.24%) |
Nov 04, 2014 | 58.12 | 58.83 | 58.00 | 58.76 | 1,776,577 | +0.51(+0.88%) |
Nov 03, 2014 | 57.91 | 58.65 | 57.78 | 58.25 | 2,045,312 | +0.06(+0.11%) |
Oct 31, 2014 | 58.22 | 58.26 | 57.68 | 58.19 | 2,253,505 | +0.87(+1.52%) |
Oct 30, 2014 | 56.66 | 57.66 | 56.44 | 57.31 | 1,964,485 | +0.55(+0.97%) |
Oct 29, 2014 | 56.68 | 56.70 | 56.26 | 56.76 | 2,039,975 | +0.18(+0.33%) |
Oct 28, 2014 | 55.56 | 56.61 | 55.48 | 56.58 | 2,456,123 | +1.19(+2.15%) |
Oct 27, 2014 | 55.16 | 55.17 | 55.17 | 55.39 | 1,601,688 | +0.21(+0.39%) |
Oct 24, 2014 | 55.00 | 55.26 | 54.73 | 55.17 | 1,397,680 | +0.37(+0.67%) |
Oct 23, 2014 | 55.50 | 55.50 | 54.17 | 54.81 | 3,294,330 | +0.23(+0.43%) |
Oct 22, 2014 | 55.28 | 55.40 | 54.51 | 54.57 | 3,100,254 | -0.50(-0.90%) |
Oct 21, 2014 | 54.57 | 55.18 | 54.36 | 55.07 | 2,502,917 | +1.03(+1.92%) |
Oct 20, 2014 | 53.86 | 54.06 | 53.56 | 54.03 | 1,642,541 | -0.11(-0.21%) |
Oct 17, 2014 | 54.00 | 54.79 | 53.65 | 54.15 | 2,834,772 | +0.68(+1.27%) |
Oct 16, 2014 | 52.06 | 53.87 | 51.68 | 53.47 | 2,965,782 | +0.67(+1.26%) |
Oct 15, 2014 | 51.80 | 53.17 | 50.88 | 52.80 | 3,609,286 | +0.18(+0.35%) |
Oct 14, 2014 | 52.58 | 53.14 | 52.42 | 52.62 | 2,476,432 | +0.21(+0.39%) |
Oct 13, 2014 | 53.32 | 53.82 | 52.39 | 52.41 | 2,617,566 | -1.00(-1.87%) |
Oct 10, 2014 | 53.76 | 54.29 | 53.40 | 53.41 | 3,729,100 | -0.44(-0.82%) |
Oct 09, 2014 | 54.81 | 55.00 | 53.81 | 53.85 | 3,636,368 | -1.12(-2.04%) |
Oct 08, 2014 | 54.10 | 55.04 | 53.57 | 54.97 | 2,353,525 | +0.82(+1.52%) |
Oct 07, 2014 | 54.94 | 55.37 | 54.14 | 54.15 | 1,911,025 | -1.24(-2.24%) |
Oct 06, 2014 | 55.50 | 55.63 | 55.05 | 55.39 | 1,231,434 | +0.18(+0.33%) |
Oct 03, 2014 | 55.28 | 55.69 | 55.09 | 55.21 | 1,517,421 | +0.32(+0.57%) |
Oct 02, 2014 | 54.44 | 55.12 | 54.20 | 54.89 | 2,021,301 | +0.26(+0.47%) |