Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 62.06 | 61.14 | 61.14 | 61.14 | 1,372,216 | -0.75(-1.21%) |
Dec 30, 2014 | 62.01 | 62.01 | 61.48 | 61.89 | 906,216 | -0.25(-0.40%) |
Dec 29, 2014 | 61.81 | 62.58 | 61.74 | 62.14 | 876,268 | +0.05(+0.08%) |
Dec 26, 2014 | 62.56 | 62.61 | 62.07 | 62.09 | 788,434 | -0.11(-0.17%) |
Dec 24, 2014 | 62.37 | 62.20 | 62.20 | 62.20 | 586,267 | -0.18(-0.29%) |
Dec 23, 2014 | 62.42 | 63.05 | 62.11 | 62.38 | 1,550,572 | +0.26(+0.42%) |
Dec 22, 2014 | 61.98 | 62.28 | 61.63 | 62.11 | 1,390,563 | +0.36(+0.58%) |
Dec 19, 2014 | 61.78 | 62.17 | 61.56 | 61.76 | 3,352,358 | +0.24(+0.38%) |
Dec 18, 2014 | 60.71 | 61.53 | 60.31 | 61.52 | 2,774,256 | +1.70(+2.85%) |
Dec 17, 2014 | 58.50 | 59.95 | 58.20 | 59.82 | 2,411,114 | +1.71(+2.94%) |
Dec 16, 2014 | 58.34 | 59.26 | 57.99 | 58.11 | 2,786,456 | -0.58(-0.99%) |
Dec 15, 2014 | 57.87 | 59.94 | 57.87 | 58.69 | 2,576,060 | +0.30(+0.51%) |
Dec 12, 2014 | 59.47 | 59.47 | 58.37 | 58.39 | 2,853,724 | -1.26(-2.11%) |
Dec 11, 2014 | 59.86 | 60.33 | 59.56 | 59.65 | 2,570,826 | +0.18(+0.30%) |
Dec 10, 2014 | 59.90 | 60.09 | 59.36 | 59.47 | 1,835,917 | -0.55(-0.92%) |
Dec 09, 2014 | 59.26 | 60.05 | 59.11 | 60.02 | 984,083 | -0.05(-0.08%) |
Dec 08, 2014 | 59.73 | 60.53 | 59.47 | 60.07 | 1,270,425 | +0.22(+0.37%) |
Dec 05, 2014 | 59.44 | 60.13 | 59.44 | 59.85 | 1,560,042 | +0.60(+1.00%) |
Dec 04, 2014 | 59.22 | 59.40 | 58.88 | 59.26 | 1,068,000 | -0.06(-0.11%) |
Dec 03, 2014 | 58.91 | 59.42 | 58.84 | 59.32 | 1,337,026 | +0.35(+0.59%) |
Dec 02, 2014 | 58.64 | 59.10 | 57.06 | 58.98 | 1,214,119 | +0.45(+0.77%) |
Dec 01, 2014 | 58.82 | 59.32 | 58.22 | 58.52 | 1,063,088 | -0.61(-1.03%) |
Nov 28, 2014 | 59.36 | 59.51 | 58.98 | 59.13 | 569,972 | +0.26(+0.43%) |
Nov 26, 2014 | 59.01 | 58.88 | 58.88 | 58.88 | 1,118,559 | -0.10(-0.17%) |
Nov 25, 2014 | 58.96 | 59.51 | 58.84 | 58.98 | 1,245,212 | -0.02(-0.04%) |
Nov 24, 2014 | 58.98 | 59.05 | 58.68 | 59.00 | 1,067,581 | +0.30(+0.52%) |
Nov 21, 2014 | 58.80 | 58.92 | 58.43 | 58.69 | 1,633,268 | +0.58(+1.00%) |
Nov 20, 2014 | 57.74 | 58.32 | 57.62 | 58.11 | 1,008,333 | +0.01(+0.01%) |
Nov 19, 2014 | 58.15 | 58.25 | 57.61 | 58.10 | 1,086,687 | +0.00(+0.00%) |
Nov 18, 2014 | 57.99 | 58.41 | 57.99 | 58.10 | 1,306,287 | +0.12(+0.21%) |
Nov 17, 2014 | 58.11 | 58.17 | 57.77 | 57.98 | 1,305,766 | -0.19(-0.34%) |
Nov 14, 2014 | 58.61 | 58.67 | 58.04 | 58.17 | 1,058,523 | -0.39(-0.67%) |
Nov 13, 2014 | 58.67 | 58.83 | 58.16 | 58.56 | 1,389,020 | -0.03(-0.05%) |
Nov 12, 2014 | 58.77 | 58.88 | 58.36 | 58.59 | 2,203,853 | -0.33(-0.55%) |
Nov 11, 2014 | 58.73 | 58.98 | 58.54 | 58.92 | 1,298,107 | +0.12(+0.20%) |
Nov 10, 2014 | 59.07 | 59.26 | 58.44 | 58.80 | 2,174,086 | -0.16(-0.28%) |
Nov 07, 2014 | 58.17 | 59.14 | 57.98 | 58.96 | 2,382,597 | +0.55(+0.95%) |
Nov 06, 2014 | 57.83 | 58.47 | 57.81 | 58.41 | 6,022,090 | -0.46(-0.78%) |
Nov 05, 2014 | 58.63 | 59.03 | 58.40 | 58.87 | 1,968,916 | +0.14(+0.24%) |
Nov 04, 2014 | 58.08 | 58.80 | 57.96 | 58.73 | 1,777,591 | +0.51(+0.88%) |
Nov 03, 2014 | 57.88 | 58.61 | 57.74 | 58.22 | 2,046,480 | +0.06(+0.11%) |
Oct 31, 2014 | 58.18 | 58.22 | 57.64 | 58.15 | 2,254,791 | +0.87(+1.52%) |
Oct 30, 2014 | 56.63 | 57.63 | 56.40 | 57.28 | 1,965,606 | +0.55(+0.97%) |
Oct 29, 2014 | 56.64 | 56.67 | 56.22 | 56.73 | 2,041,140 | +0.18(+0.33%) |
Oct 28, 2014 | 55.53 | 56.57 | 55.45 | 56.55 | 2,457,525 | +1.19(+2.15%) |
Oct 27, 2014 | 55.13 | 55.14 | 55.14 | 55.36 | 1,602,602 | +0.21(+0.39%) |
Oct 24, 2014 | 54.97 | 55.22 | 54.70 | 55.14 | 1,398,478 | +0.37(+0.67%) |
Oct 23, 2014 | 55.47 | 55.47 | 54.14 | 54.77 | 3,296,210 | +0.23(+0.43%) |
Oct 22, 2014 | 55.25 | 55.37 | 54.48 | 54.54 | 3,102,023 | -0.50(-0.90%) |
Oct 21, 2014 | 54.54 | 55.15 | 54.33 | 55.04 | 2,504,345 | +1.03(+1.92%) |
Oct 20, 2014 | 53.83 | 54.03 | 53.53 | 54.00 | 1,643,478 | -0.11(-0.21%) |
Oct 17, 2014 | 53.97 | 54.76 | 53.62 | 54.12 | 2,836,389 | +0.68(+1.27%) |
Oct 16, 2014 | 52.03 | 53.84 | 51.65 | 53.44 | 2,967,474 | +0.67(+1.26%) |
Oct 15, 2014 | 51.77 | 53.14 | 50.85 | 52.77 | 3,611,346 | +0.18(+0.35%) |
Oct 14, 2014 | 52.55 | 53.11 | 52.39 | 52.59 | 2,477,845 | +0.21(+0.39%) |
Oct 13, 2014 | 53.29 | 53.79 | 52.36 | 52.38 | 2,619,059 | -1.00(-1.87%) |
Oct 10, 2014 | 53.73 | 54.26 | 53.36 | 53.38 | 3,731,228 | -0.44(-0.82%) |
Oct 09, 2014 | 54.77 | 54.97 | 53.78 | 53.82 | 3,638,443 | -1.12(-2.04%) |
Oct 08, 2014 | 54.07 | 55.01 | 53.53 | 54.94 | 2,354,868 | +0.82(+1.52%) |
Oct 07, 2014 | 54.91 | 55.33 | 54.11 | 54.12 | 1,912,116 | -1.24(-2.24%) |
Oct 06, 2014 | 55.47 | 55.60 | 55.02 | 55.36 | 1,232,137 | +0.18(+0.33%) |
Oct 03, 2014 | 55.25 | 55.66 | 55.06 | 55.17 | 1,518,287 | +0.32(+0.57%) |
Oct 02, 2014 | 54.41 | 55.09 | 54.17 | 54.86 | 2,022,454 | +0.26(+0.47%) |