Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 57.45 | 57.70 | 57.70 | 57.70 | 1,898,475 | +0.46(+0.80%) |
Dec 30, 2014 | 57.36 | 57.64 | 57.14 | 57.25 | 1,061,276 | -0.31(-0.53%) |
Dec 29, 2014 | 56.88 | 57.84 | 56.79 | 57.55 | 1,134,406 | +0.73(+1.29%) |
Dec 26, 2014 | 56.90 | 57.41 | 56.74 | 56.82 | 569,289 | +0.02(+0.04%) |
Dec 24, 2014 | 57.36 | 56.80 | 56.80 | 56.80 | 481,945 | -0.42(-0.74%) |
Dec 23, 2014 | 56.51 | 57.42 | 56.43 | 57.22 | 1,177,036 | +0.87(+1.55%) |
Dec 22, 2014 | 56.08 | 56.51 | 55.72 | 56.35 | 1,123,608 | +0.31(+0.54%) |
Dec 19, 2014 | 56.59 | 56.64 | 55.39 | 56.04 | 2,610,092 | -0.31(-0.54%) |
Dec 18, 2014 | 55.99 | 56.39 | 55.40 | 56.35 | 1,478,553 | +1.27(+2.31%) |
Dec 17, 2014 | 54.51 | 55.19 | 54.24 | 55.07 | 1,589,562 | +0.68(+1.24%) |
Dec 16, 2014 | 54.71 | 55.04 | 54.27 | 54.40 | 2,117,846 | -0.43(-0.78%) |
Dec 15, 2014 | 54.56 | 55.30 | 54.10 | 54.83 | 2,242,954 | +0.57(+1.04%) |
Dec 12, 2014 | 53.72 | 54.80 | 53.56 | 54.26 | 1,420,340 | +0.33(+0.62%) |
Dec 11, 2014 | 53.83 | 54.67 | 53.76 | 53.92 | 1,679,469 | +0.58(+1.09%) |
Dec 10, 2014 | 54.32 | 54.44 | 53.27 | 53.34 | 2,059,294 | -0.91(-1.67%) |
Dec 09, 2014 | 53.79 | 54.32 | 53.62 | 54.25 | 1,740,259 | +0.05(+0.09%) |
Dec 08, 2014 | 54.64 | 54.91 | 54.00 | 54.20 | 1,677,124 | -0.71(-1.30%) |
Dec 05, 2014 | 55.11 | 55.20 | 54.77 | 54.91 | 930,786 | -0.11(-0.20%) |
Dec 04, 2014 | 55.14 | 55.28 | 54.73 | 55.02 | 1,271,608 | -0.46(-0.83%) |
Dec 03, 2014 | 55.07 | 55.61 | 54.80 | 55.48 | 1,120,233 | +0.41(+0.74%) |
Dec 02, 2014 | 55.12 | 55.39 | 54.52 | 55.07 | 1,303,323 | +0.09(+0.16%) |
Dec 01, 2014 | 55.29 | 55.36 | 54.64 | 54.99 | 1,449,432 | -0.52(-0.93%) |
Nov 28, 2014 | 55.09 | 56.11 | 55.09 | 55.50 | 778,634 | +0.69(+1.26%) |
Nov 26, 2014 | 55.04 | 54.81 | 54.81 | 54.81 | 1,363,286 | -0.11(-0.20%) |
Nov 25, 2014 | 55.54 | 55.83 | 54.85 | 54.92 | 1,661,177 | -0.27(-0.49%) |
Nov 24, 2014 | 54.42 | 55.32 | 54.34 | 55.19 | 1,602,383 | +0.85(+1.56%) |
Nov 21, 2014 | 54.80 | 54.91 | 54.23 | 54.34 | 1,632,408 | +0.09(+0.16%) |
Nov 20, 2014 | 53.27 | 54.49 | 53.18 | 54.25 | 1,622,601 | +0.84(+1.57%) |
Nov 19, 2014 | 53.18 | 53.49 | 52.84 | 53.42 | 1,414,008 | +0.21(+0.39%) |
Nov 18, 2014 | 52.84 | 53.32 | 52.60 | 53.21 | 1,821,938 | +0.18(+0.34%) |
Nov 17, 2014 | 53.46 | 53.79 | 52.89 | 53.02 | 2,234,422 | -0.65(-1.21%) |
Nov 14, 2014 | 53.70 | 54.77 | 53.32 | 53.68 | 5,721,501 | +0.67(+1.26%) |
Nov 13, 2014 | 52.63 | 53.28 | 52.37 | 53.01 | 4,149,565 | +0.29(+0.55%) |
Nov 12, 2014 | 51.05 | 52.95 | 50.81 | 52.72 | 3,720,449 | +1.72(+3.36%) |
Nov 11, 2014 | 52.33 | 52.33 | 50.91 | 51.01 | 5,130,574 | -1.38(-2.64%) |
Nov 10, 2014 | 53.23 | 53.29 | 51.98 | 52.39 | 2,307,251 | -0.75(-1.42%) |
Nov 07, 2014 | 53.15 | 53.50 | 52.88 | 53.14 | 1,872,093 | -0.18(-0.34%) |
Nov 06, 2014 | 52.43 | 53.51 | 52.29 | 53.32 | 2,080,459 | +1.03(+1.97%) |
Nov 05, 2014 | 52.47 | 52.64 | 52.08 | 52.29 | 1,303,899 | +0.17(+0.32%) |
Nov 04, 2014 | 52.16 | 52.39 | 51.70 | 52.13 | 2,158,910 | -0.37(-0.70%) |
Nov 03, 2014 | 52.54 | 52.63 | 52.11 | 52.50 | 1,327,341 | -0.05(-0.10%) |
Oct 31, 2014 | 53.05 | 53.36 | 52.32 | 52.55 | 1,732,283 | +0.14(+0.28%) |
Oct 30, 2014 | 51.61 | 52.78 | 51.53 | 52.40 | 1,594,729 | +0.75(+1.44%) |
Oct 29, 2014 | 51.57 | 51.98 | 51.32 | 51.66 | 1,292,685 | +0.09(+0.17%) |
Oct 28, 2014 | 51.32 | 51.67 | 50.82 | 51.57 | 1,622,676 | -0.30(-0.59%) |
Oct 27, 2014 | 51.56 | 51.95 | 51.53 | 51.87 | 1,235,961 | +0.35(+0.67%) |
Oct 24, 2014 | 51.72 | 51.82 | 51.16 | 51.53 | 1,750,090 | -0.41(-0.79%) |
Oct 23, 2014 | 51.77 | 52.29 | 51.63 | 51.94 | 1,713,590 | +0.53(+1.03%) |
Oct 22, 2014 | 51.81 | 52.39 | 51.35 | 51.41 | 1,605,717 | -0.43(-0.82%) |
Oct 21, 2014 | 51.16 | 51.92 | 50.89 | 51.84 | 2,005,169 | +1.14(+2.24%) |
Oct 20, 2014 | 49.72 | 50.81 | 49.61 | 50.70 | 1,591,899 | +0.78(+1.57%) |
Oct 17, 2014 | 49.72 | 50.31 | 49.06 | 49.92 | 2,446,980 | +0.47(+0.95%) |
Oct 16, 2014 | 48.79 | 49.72 | 48.49 | 49.45 | 2,999,024 | -0.13(-0.26%) |
Oct 15, 2014 | 49.88 | 49.98 | 48.35 | 49.58 | 3,908,890 | -0.94(-1.86%) |
Oct 14, 2014 | 50.16 | 50.77 | 50.04 | 50.52 | 3,081,872 | +0.56(+1.12%) |
Oct 13, 2014 | 50.46 | 51.02 | 49.92 | 49.96 | 1,819,714 | -0.72(-1.43%) |
Oct 10, 2014 | 50.59 | 51.43 | 50.42 | 50.69 | 2,020,050 | +0.16(+0.32%) |
Oct 09, 2014 | 50.87 | 51.44 | 50.48 | 50.53 | 2,861,907 | -0.60(-1.17%) |
Oct 08, 2014 | 50.19 | 51.18 | 49.91 | 51.13 | 2,159,410 | +0.98(+1.95%) |
Oct 07, 2014 | 50.35 | 50.53 | 49.89 | 50.15 | 1,802,573 | -0.46(-0.92%) |
Oct 06, 2014 | 50.97 | 51.16 | 50.60 | 50.61 | 3,000,117 | -0.25(-0.50%) |
Oct 03, 2014 | 50.10 | 51.00 | 50.00 | 50.87 | 2,506,029 | +1.06(+2.12%) |
Oct 02, 2014 | 48.85 | 49.95 | 48.81 | 49.81 | 1,943,274 | +0.90(+1.85%) |