Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 56.05 | 55.74 | 55.74 | 55.74 | 623,195 | -0.43(-0.76%) |
Dec 30, 2014 | 56.53 | 57.38 | 56.04 | 56.16 | 669,152 | +0.61(+1.10%) |
Dec 29, 2014 | 56.46 | 56.65 | 55.18 | 55.55 | 605,177 | -0.98(-1.74%) |
Dec 26, 2014 | 56.61 | 57.30 | 55.71 | 56.53 | 499,850 | +1.50(+2.72%) |
Dec 24, 2014 | 53.82 | 55.04 | 55.04 | 55.04 | 341,932 | +1.27(+2.36%) |
Dec 23, 2014 | 53.70 | 56.04 | 53.59 | 53.77 | 620,977 | -0.19(-0.34%) |
Dec 22, 2014 | 56.61 | 56.94 | 53.82 | 53.96 | 783,434 | -2.39(-4.24%) |
Dec 19, 2014 | 57.18 | 58.01 | 56.12 | 56.35 | 3,542,015 | -0.88(-1.53%) |
Dec 18, 2014 | 56.54 | 57.37 | 55.00 | 57.23 | 925,810 | +1.89(+3.41%) |
Dec 17, 2014 | 53.35 | 55.59 | 52.54 | 55.34 | 1,159,055 | +2.29(+4.31%) |
Dec 16, 2014 | 55.99 | 56.39 | 52.94 | 53.05 | 1,199,806 | -2.25(-4.07%) |
Dec 15, 2014 | 58.55 | 59.26 | 55.23 | 55.30 | 1,134,160 | -4.47(-7.48%) |
Dec 12, 2014 | 59.79 | 60.92 | 58.80 | 59.78 | 642,198 | -0.27(-0.44%) |
Dec 11, 2014 | 60.15 | 61.98 | 59.53 | 60.04 | 615,799 | -0.49(-0.81%) |
Dec 10, 2014 | 62.08 | 63.50 | 60.39 | 60.53 | 759,199 | -2.22(-3.54%) |
Dec 09, 2014 | 61.40 | 63.60 | 61.27 | 62.75 | 1,170,702 | +3.00(+5.03%) |
Dec 08, 2014 | 59.49 | 60.60 | 58.13 | 59.75 | 821,517 | +0.48(+0.81%) |
Dec 05, 2014 | 59.62 | 60.59 | 58.73 | 59.27 | 622,856 | -1.28(-2.12%) |
Dec 04, 2014 | 61.08 | 61.99 | 60.18 | 60.56 | 646,999 | -0.96(-1.56%) |
Dec 03, 2014 | 60.75 | 62.31 | 60.40 | 61.51 | 670,124 | +1.74(+2.90%) |
Dec 02, 2014 | 59.03 | 60.51 | 58.08 | 59.78 | 831,445 | -0.61(-1.01%) |
Dec 01, 2014 | 57.67 | 60.50 | 57.67 | 60.39 | 1,268,289 | +3.98(+7.05%) |
Nov 28, 2014 | 60.16 | 60.16 | 56.16 | 56.41 | 901,294 | -5.63(-9.07%) |
Nov 26, 2014 | 62.21 | 62.04 | 62.04 | 62.04 | 537,338 | -0.27(-0.43%) |
Nov 25, 2014 | 61.28 | 62.37 | 60.87 | 62.30 | 876,407 | +0.88(+1.43%) |
Nov 24, 2014 | 61.66 | 62.12 | 60.49 | 61.42 | 677,088 | -0.99(-1.59%) |
Nov 21, 2014 | 64.50 | 64.50 | 61.63 | 62.42 | 881,905 | -0.10(-0.16%) |
Nov 20, 2014 | 61.42 | 62.86 | 60.96 | 62.51 | 858,705 | +1.92(+3.17%) |
Nov 19, 2014 | 63.12 | 63.37 | 60.27 | 60.59 | 1,173,881 | -2.59(-4.09%) |
Nov 18, 2014 | 62.35 | 63.49 | 61.16 | 63.18 | 1,651,171 | +2.30(+3.78%) |
Nov 17, 2014 | 59.92 | 61.72 | 59.05 | 60.88 | 1,044,824 | +0.73(+1.21%) |
Nov 14, 2014 | 56.79 | 60.36 | 56.18 | 60.15 | 1,093,387 | +2.90(+5.06%) |
Nov 13, 2014 | 58.40 | 58.94 | 57.05 | 57.25 | 668,627 | -0.91(-1.57%) |
Nov 12, 2014 | 58.62 | 59.49 | 56.95 | 58.16 | 898,328 | +0.23(+0.40%) |
Nov 11, 2014 | 55.24 | 59.15 | 55.24 | 57.93 | 1,233,971 | +3.06(+5.57%) |
Nov 10, 2014 | 57.39 | 57.71 | 54.56 | 54.88 | 1,149,274 | -3.07(-5.30%) |
Nov 07, 2014 | 54.38 | 58.02 | 54.38 | 57.95 | 1,672,168 | +3.83(+7.07%) |
Nov 06, 2014 | 51.87 | 55.19 | 51.87 | 54.13 | 1,266,311 | +2.40(+4.64%) |
Nov 05, 2014 | 52.61 | 53.79 | 50.81 | 51.72 | 1,239,535 | -0.89(-1.68%) |
Nov 04, 2014 | 53.46 | 54.25 | 52.42 | 52.61 | 1,318,588 | -1.68(-3.10%) |
Nov 03, 2014 | 51.58 | 54.50 | 51.41 | 54.29 | 1,983,733 | +3.67(+7.24%) |
Oct 31, 2014 | 51.03 | 51.83 | 49.21 | 50.63 | 1,833,030 | -2.21(-4.17%) |
Oct 30, 2014 | 55.14 | 55.60 | 52.81 | 52.83 | 1,352,990 | -2.96(-5.30%) |
Oct 29, 2014 | 57.78 | 58.24 | 55.17 | 55.79 | 1,280,686 | -2.82(-4.81%) |
Oct 28, 2014 | 57.60 | 58.69 | 57.05 | 58.61 | 659,987 | +1.55(+2.71%) |
Oct 27, 2014 | 57.86 | 58.69 | 56.48 | 57.07 | 801,568 | -1.63(-2.77%) |
Oct 24, 2014 | 59.17 | 59.57 | 58.14 | 58.69 | 429,338 | -0.31(-0.52%) |
Oct 23, 2014 | 58.82 | 59.34 | 57.58 | 59.00 | 784,676 | -0.40(-0.67%) |
Oct 22, 2014 | 60.19 | 60.99 | 59.22 | 59.40 | 696,293 | -1.53(-2.52%) |
Oct 21, 2014 | 61.12 | 61.88 | 60.65 | 60.93 | 595,715 | +0.66(+1.09%) |
Oct 20, 2014 | 59.20 | 60.29 | 58.73 | 60.27 | 591,118 | +1.46(+2.49%) |
Oct 17, 2014 | 61.47 | 61.47 | 58.59 | 58.81 | 957,617 | -2.20(-3.60%) |
Oct 16, 2014 | 59.68 | 61.56 | 59.55 | 61.01 | 1,224,709 | +0.89(+1.47%) |
Oct 15, 2014 | 59.33 | 61.09 | 58.94 | 60.12 | 1,135,606 | +0.27(+0.46%) |
Oct 14, 2014 | 60.22 | 61.57 | 59.76 | 59.85 | 979,957 | +0.21(+0.36%) |
Oct 13, 2014 | 58.99 | 61.76 | 58.99 | 59.64 | 873,814 | +1.13(+1.94%) |
Oct 10, 2014 | 59.85 | 60.81 | 58.47 | 58.50 | 861,130 | -1.16(-1.94%) |
Oct 09, 2014 | 61.11 | 61.22 | 58.63 | 59.66 | 1,230,056 | -1.49(-2.43%) |
Oct 08, 2014 | 57.25 | 61.39 | 55.67 | 61.15 | 1,687,540 | +4.87(+8.66%) |
Oct 07, 2014 | 57.90 | 58.09 | 56.19 | 56.28 | 993,145 | -1.62(-2.80%) |
Oct 06, 2014 | 57.31 | 58.11 | 56.38 | 57.90 | 882,464 | +0.72(+1.25%) |
Oct 03, 2014 | 57.52 | 57.85 | 56.63 | 57.18 | 1,157,210 | -1.14(-1.96%) |
Oct 02, 2014 | 58.22 | 58.68 | 57.44 | 58.32 | 769,289 | +0.41(+0.70%) |