Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 60.39 | 59.24 | 59.24 | 59.24 | 120,900 | -1.25(-2.07%) |
Dec 30, 2014 | 60.49 | 60.70 | 60.02 | 60.49 | 85,823 | -0.22(-0.36%) |
Dec 29, 2014 | 59.86 | 60.95 | 59.86 | 60.71 | 149,175 | +0.96(+1.61%) |
Dec 26, 2014 | 59.76 | 59.94 | 59.46 | 59.75 | 66,653 | +0.30(+0.50%) |
Dec 24, 2014 | 59.39 | 59.45 | 59.45 | 59.45 | 50,900 | -0.27(-0.45%) |
Dec 23, 2014 | 59.87 | 59.94 | 59.26 | 59.72 | 107,586 | +0.23(+0.39%) |
Dec 22, 2014 | 59.21 | 59.80 | 59.18 | 59.49 | 90,454 | +0.18(+0.30%) |
Dec 19, 2014 | 59.65 | 59.65 | 58.98 | 59.31 | 367,772 | -0.26(-0.44%) |
Dec 18, 2014 | 59.50 | 60.14 | 59.26 | 59.57 | 155,816 | +0.57(+0.97%) |
Dec 17, 2014 | 57.96 | 59.67 | 57.68 | 59.00 | 175,496 | +1.32(+2.29%) |
Dec 16, 2014 | 57.01 | 58.15 | 57.01 | 57.68 | 188,476 | +0.30(+0.52%) |
Dec 15, 2014 | 57.57 | 58.08 | 57.01 | 57.38 | 163,905 | +0.18(+0.31%) |
Dec 12, 2014 | 57.13 | 57.77 | 57.06 | 57.20 | 180,382 | -0.18(-0.31%) |
Dec 11, 2014 | 57.53 | 58.02 | 57.06 | 57.38 | 107,018 | +0.33(+0.58%) |
Dec 10, 2014 | 58.54 | 59.39 | 57.00 | 57.05 | 155,149 | -2.02(-3.42%) |
Dec 09, 2014 | 59.35 | 59.48 | 57.72 | 59.07 | 156,786 | +0.27(+0.46%) |
Dec 08, 2014 | 58.53 | 59.25 | 58.35 | 58.80 | 200,991 | -0.04(-0.07%) |
Dec 05, 2014 | 58.89 | 59.44 | 58.51 | 58.84 | 160,034 | -0.01(-0.02%) |
Dec 04, 2014 | 58.75 | 59.39 | 58.40 | 58.85 | 225,062 | -0.19(-0.32%) |
Dec 03, 2014 | 59.00 | 59.69 | 58.97 | 59.04 | 192,410 | +0.01(+0.02%) |
Dec 02, 2014 | 59.30 | 59.38 | 58.81 | 59.03 | 241,279 | -0.27(-0.46%) |
Dec 01, 2014 | 59.34 | 59.72 | 58.89 | 59.30 | 117,655 | -0.42(-0.70%) |
Nov 28, 2014 | 59.70 | 59.95 | 59.50 | 59.72 | 45,621 | +0.16(+0.27%) |
Nov 26, 2014 | 58.98 | 59.56 | 59.56 | 59.56 | 62,100 | +0.46(+0.78%) |
Nov 25, 2014 | 59.42 | 59.47 | 58.74 | 59.10 | 139,030 | +0.11(+0.19%) |
Nov 24, 2014 | 58.50 | 59.44 | 58.50 | 58.99 | 112,175 | +0.14(+0.24%) |
Nov 21, 2014 | 59.46 | 59.55 | 58.68 | 58.85 | 80,246 | +0.06(+0.10%) |
Nov 20, 2014 | 58.03 | 59.01 | 58.03 | 58.79 | 83,796 | +0.46(+0.79%) |
Nov 19, 2014 | 58.60 | 58.83 | 58.20 | 58.33 | 153,487 | -0.46(-0.78%) |
Nov 18, 2014 | 58.62 | 59.45 | 58.26 | 58.79 | 135,252 | -0.09(-0.15%) |
Nov 17, 2014 | 59.12 | 59.69 | 58.66 | 58.88 | 224,098 | -0.23(-0.39%) |
Nov 14, 2014 | 59.02 | 59.69 | 58.73 | 59.11 | 187,187 | +0.19(+0.32%) |
Nov 13, 2014 | 59.70 | 59.70 | 58.76 | 58.92 | 215,709 | -0.43(-0.72%) |
Nov 12, 2014 | 58.73 | 59.51 | 58.56 | 59.35 | 212,543 | +0.38(+0.64%) |
Nov 11, 2014 | 59.55 | 59.89 | 58.51 | 58.97 | 322,623 | -0.73(-1.22%) |
Nov 10, 2014 | 59.57 | 60.10 | 59.26 | 59.70 | 186,415 | +0.02(+0.03%) |
Nov 07, 2014 | 59.49 | 59.93 | 59.12 | 59.68 | 297,701 | +0.32(+0.54%) |
Nov 06, 2014 | 59.02 | 59.69 | 58.69 | 59.36 | 182,892 | +0.28(+0.47%) |
Nov 05, 2014 | 59.23 | 59.63 | 58.82 | 59.08 | 238,102 | +0.53(+0.91%) |
Nov 04, 2014 | 58.60 | 59.73 | 58.03 | 58.55 | 217,423 | +0.16(+0.27%) |
Nov 03, 2014 | 58.37 | 59.16 | 58.13 | 58.39 | 227,753 | +0.00(+0.00%) |
Oct 31, 2014 | 58.60 | 58.95 | 57.38 | 58.39 | 382,684 | +0.77(+1.34%) |
Oct 30, 2014 | 56.79 | 57.65 | 56.35 | 57.62 | 92,979 | +0.54(+0.95%) |
Oct 29, 2014 | 57.25 | 57.30 | 56.55 | 57.08 | 95,826 | +0.02(+0.04%) |
Oct 28, 2014 | 56.17 | 57.10 | 56.17 | 57.06 | 119,376 | +0.90(+1.60%) |
Oct 27, 2014 | 55.69 | 56.19 | 55.78 | 56.16 | 124,156 | +0.38(+0.68%) |
Oct 24, 2014 | 56.00 | 56.29 | 55.57 | 55.78 | 58,145 | +0.09(+0.16%) |
Oct 23, 2014 | 55.90 | 56.11 | 55.60 | 55.69 | 73,494 | +0.57(+1.03%) |
Oct 22, 2014 | 55.92 | 56.00 | 55.04 | 55.12 | 69,502 | -0.73(-1.31%) |
Oct 21, 2014 | 54.94 | 56.00 | 54.94 | 55.85 | 78,713 | +1.35(+2.48%) |
Oct 20, 2014 | 54.02 | 54.74 | 54.02 | 54.50 | 111,741 | +0.22(+0.41%) |
Oct 17, 2014 | 54.06 | 54.91 | 53.40 | 54.28 | 219,790 | +1.24(+2.34%) |
Oct 16, 2014 | 53.38 | 53.38 | 51.34 | 53.04 | 182,936 | +0.55(+1.05%) |
Oct 15, 2014 | 50.91 | 53.03 | 50.91 | 52.49 | 290,734 | +0.79(+1.53%) |
Oct 14, 2014 | 51.83 | 52.08 | 50.82 | 51.70 | 198,524 | +0.25(+0.49%) |
Oct 13, 2014 | 52.29 | 52.68 | 51.34 | 51.45 | 172,545 | -1.10(-2.09%) |
Oct 10, 2014 | 53.31 | 54.05 | 52.49 | 52.55 | 187,086 | -0.76(-1.43%) |
Oct 09, 2014 | 54.11 | 54.11 | 53.26 | 53.31 | 180,470 | -1.13(-2.08%) |
Oct 08, 2014 | 54.37 | 54.60 | 53.82 | 54.44 | 191,369 | +0.16(+0.29%) |
Oct 07, 2014 | 55.05 | 55.18 | 54.23 | 54.28 | 142,222 | -1.03(-1.86%) |
Oct 06, 2014 | 56.29 | 56.44 | 55.28 | 55.31 | 127,147 | -0.93(-1.65%) |
Oct 03, 2014 | 55.78 | 56.34 | 55.29 | 56.24 | 443,190 | +0.80(+1.44%) |
Oct 02, 2014 | 55.10 | 55.58 | 54.92 | 55.44 | 285,338 | +0.04(+0.07%) |