Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 55.63 | 55.63 | 55.63 | 0 | +0.55(+1.01%) | |
Dec 30, 2014 | 55.19 | 55.27 | 55.08 | 55.08 | 1,877 | -0.82(-1.47%) |
Dec 29, 2014 | 55.93 | 56.13 | 55.75 | 55.90 | 2,574 | -0.28(-0.50%) |
Dec 26, 2014 | 55.76 | 56.18 | 55.76 | 56.18 | 5,513 | +0.44(+0.79%) |
Dec 24, 2014 | 55.74 | 55.74 | 55.74 | 0 | -0.39(-0.69%) | |
Dec 23, 2014 | 55.91 | 56.16 | 55.91 | 56.13 | 2,366 | +0.23(+0.41%) |
Dec 22, 2014 | 55.57 | 55.93 | 55.56 | 55.90 | 3,589 | +0.25(+0.45%) |
Dec 19, 2014 | 55.17 | 55.97 | 55.17 | 55.65 | 5,913 | -0.16(-0.29%) |
Dec 18, 2014 | 55.52 | 55.81 | 55.51 | 55.81 | 3,358 | +1.54(+2.84%) |
Dec 17, 2014 | 53.50 | 54.76 | 53.50 | 54.27 | 7,085 | +0.43(+0.80%) |
Dec 16, 2014 | 54.24 | 53.84 | 35,330 | +1.62(+3.10%) | ||
Dec 15, 2014 | 53.27 | 53.27 | 52.09 | 52.22 | 2,543 | -1.75(-3.24%) |
Dec 12, 2014 | 54.10 | 54.10 | 53.86 | 53.97 | 2,470 | -1.22(-2.21%) |
Dec 11, 2014 | 55.41 | 55.41 | 55.04 | 55.19 | 2,873 | -0.27(-0.49%) |
Dec 10, 2014 | 55.74 | 55.74 | 55.27 | 55.46 | 3,179 | -0.38(-0.68%) |
Dec 09, 2014 | 55.89 | 55.92 | 55.34 | 55.84 | 6,736 | -0.99(-1.74%) |
Dec 08, 2014 | 56.99 | 57.21 | 56.83 | 56.83 | 2,063 | +0.02(+0.04%) |
Dec 05, 2014 | 57.06 | 57.06 | 56.62 | 56.80 | 1,552 | +0.19(+0.33%) |
Dec 04, 2014 | 56.13 | 56.75 | 56.13 | 56.62 | 3,409 | +0.95(+1.70%) |
Dec 03, 2014 | 55.61 | 55.67 | 55.61 | 55.67 | 2,078 | +0.03(+0.06%) |
Dec 02, 2014 | 55.48 | 55.64 | 55.48 | 55.64 | 1,239 | -0.58(-1.03%) |
Dec 01, 2014 | 56.02 | 56.44 | 56.02 | 56.22 | 2,104 | +0.10(+0.18%) |
Nov 28, 2014 | 56.04 | 56.12 | 56.02 | 56.12 | 2,506 | +1.41(+2.58%) |
Nov 26, 2014 | 54.71 | 54.71 | 54.71 | 0 | -0.77(-1.39%) | |
Nov 25, 2014 | 55.45 | 55.48 | 55.34 | 55.48 | 4,959 | +0.14(+0.26%) |
Nov 24, 2014 | 55.13 | 55.34 | 55.11 | 55.34 | 3,248 | +0.76(+1.38%) |
Nov 21, 2014 | 54.83 | 54.83 | 54.35 | 54.58 | 2,928 | -0.04(-0.07%) |
Nov 20, 2014 | 54.41 | 54.74 | 54.41 | 54.62 | 5,868 | -0.45(-0.81%) |
Nov 19, 2014 | 54.78 | 55.06 | 54.78 | 55.06 | 2,453 | +0.17(+0.31%) |
Nov 18, 2014 | 54.43 | 54.89 | 54.43 | 54.89 | 4,516 | +0.80(+1.48%) |
Nov 17, 2014 | 53.67 | 54.09 | 53.67 | 54.09 | 1,967 | +0.35(+0.65%) |
Nov 14, 2014 | 53.71 | 54.07 | 53.65 | 53.74 | 4,350 | -0.43(-0.79%) |
Nov 13, 2014 | 54.33 | 54.33 | 54.02 | 54.17 | 2,147 | -0.18(-0.34%) |
Nov 12, 2014 | 54.37 | 54.48 | 54.22 | 54.35 | 3,132 | -0.75(-1.35%) |
Nov 11, 2014 | 55.01 | 55.10 | 55.01 | 55.10 | 1,697 | +0.73(+1.34%) |
Nov 10, 2014 | 53.85 | 54.38 | 53.85 | 54.37 | 2,634 | +0.76(+1.42%) |
Nov 07, 2014 | 53.70 | 53.70 | 53.30 | 53.61 | 4,462 | -0.84(-1.55%) |
Nov 06, 2014 | 54.66 | 54.68 | 54.17 | 54.45 | 7,993 | -0.34(-0.62%) |
Nov 05, 2014 | 54.74 | 54.88 | 54.51 | 54.79 | 4,675 | +0.56(+1.03%) |
Nov 04, 2014 | 54.69 | 54.69 | 54.12 | 54.23 | 7,755 | -0.34(-0.62%) |
Nov 03, 2014 | 54.48 | 54.57 | 54.32 | 54.57 | 6,995 | -0.53(-0.96%) |
Oct 31, 2014 | 55.16 | 55.25 | 55.10 | 55.10 | 1,711 | +0.37(+0.68%) |
Oct 30, 2014 | 53.75 | 54.74 | 53.75 | 54.73 | 4,297 | +0.53(+0.98%) |
Oct 29, 2014 | 55.00 | 55.00 | 54.15 | 54.20 | 10,129 | -0.75(-1.36%) |
Oct 28, 2014 | 54.71 | 54.95 | 54.69 | 54.95 | 4,693 | +1.15(+2.14%) |
Oct 27, 2014 | 53.26 | 53.50 | 53.50 | 53.80 | 5,026 | +0.30(+0.56%) |
Oct 24, 2014 | 53.40 | 53.50 | 53.11 | 53.50 | 8,029 | +0.21(+0.39%) |
Oct 23, 2014 | 53.13 | 53.50 | 53.13 | 53.29 | 11,200 | +1.36(+2.62%) |
Oct 22, 2014 | 52.48 | 52.61 | 51.93 | 51.93 | 5,699 | -0.48(-0.92%) |
Oct 21, 2014 | 52.46 | 52.46 | 52.26 | 52.41 | 15,465 | +0.43(+0.83%) |
Oct 20, 2014 | 51.72 | 52.04 | 51.72 | 51.98 | 19,827 | -0.41(-0.78%) |
Oct 17, 2014 | 52.52 | 50.45 | 52.39 | 3,473 | +1.95(+3.86%) | |
Oct 16, 2014 | 48.98 | 50.82 | 48.98 | 50.45 | 4,010 | -0.51(-0.99%) |
Oct 15, 2014 | 50.89 | 50.95 | 50.24 | 50.95 | 4,725 | -0.41(-0.80%) |
Oct 14, 2014 | 51.32 | 51.32 | 51.14 | 51.36 | 3,193 | -0.60(-1.15%) |
Oct 13, 2014 | 52.10 | 52.10 | 51.78 | 51.96 | 3,729 | -0.41(-0.78%) |
Oct 10, 2014 | 52.47 | 52.84 | 52.37 | 52.37 | 2,683 | -0.73(-1.37%) |
Oct 09, 2014 | 52.93 | 53.31 | 52.93 | 53.10 | 2,532 | -0.89(-1.65%) |
Oct 08, 2014 | 53.09 | 53.99 | 52.89 | 53.99 | 6,426 | +1.11(+2.10%) |
Oct 07, 2014 | 52.82 | 52.88 | 52.71 | 52.88 | 1,353 | -1.05(-1.95%) |
Oct 06, 2014 | 53.66 | 53.94 | 53.36 | 53.93 | 4,423 | +0.74(+1.39%) |
Oct 03, 2014 | 53.23 | 53.30 | 52.99 | 53.19 | 2,479 | -0.57(-1.06%) |
Oct 02, 2014 | 53.68 | 53.88 | 53.68 | 53.76 | 1,269 | -0.53(-0.98%) |