Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 54.84 | 54.32 | 54.32 | 54.32 | 243,494 | -0.73(-1.32%) |
Dec 30, 2014 | 55.07 | 55.33 | 54.68 | 55.05 | 226,337 | -0.17(-0.31%) |
Dec 29, 2014 | 54.44 | 55.27 | 54.42 | 55.23 | 255,296 | +0.66(+1.20%) |
Dec 26, 2014 | 54.30 | 54.85 | 54.22 | 54.57 | 162,602 | +0.42(+0.78%) |
Dec 24, 2014 | 54.41 | 54.15 | 54.15 | 54.15 | 311,098 | -0.35(-0.65%) |
Dec 23, 2014 | 54.36 | 54.60 | 53.93 | 54.50 | 405,438 | +0.42(+0.78%) |
Dec 22, 2014 | 54.40 | 54.44 | 53.75 | 54.08 | 320,199 | -0.29(-0.54%) |
Dec 19, 2014 | 53.72 | 54.68 | 53.68 | 54.38 | 890,816 | +0.66(+1.22%) |
Dec 18, 2014 | 53.30 | 53.84 | 52.89 | 53.72 | 417,685 | +1.07(+2.03%) |
Dec 17, 2014 | 51.94 | 52.73 | 51.29 | 52.65 | 374,354 | +0.78(+1.51%) |
Dec 16, 2014 | 51.95 | 52.98 | 51.56 | 51.87 | 570,967 | -0.24(-0.46%) |
Dec 15, 2014 | 52.18 | 52.59 | 51.38 | 52.11 | 489,785 | +0.17(+0.32%) |
Dec 12, 2014 | 52.38 | 52.79 | 51.93 | 51.94 | 464,924 | -0.95(-1.79%) |
Dec 11, 2014 | 53.02 | 53.67 | 52.74 | 52.89 | 399,324 | -0.11(-0.20%) |
Dec 10, 2014 | 53.86 | 53.94 | 52.96 | 53.00 | 1,630,033 | -1.01(-1.87%) |
Dec 09, 2014 | 52.78 | 54.11 | 52.78 | 54.01 | 1,183,865 | +0.61(+1.14%) |
Dec 08, 2014 | 53.61 | 54.01 | 53.25 | 53.40 | 526,530 | -0.35(-0.66%) |
Dec 05, 2014 | 53.07 | 54.13 | 53.07 | 53.76 | 702,373 | +0.66(+1.25%) |
Dec 04, 2014 | 52.53 | 53.13 | 52.31 | 53.09 | 808,996 | +0.61(+1.16%) |
Dec 03, 2014 | 51.80 | 52.66 | 51.57 | 52.48 | 613,449 | +0.82(+1.58%) |
Dec 02, 2014 | 51.50 | 51.96 | 51.25 | 51.67 | 746,629 | +0.16(+0.31%) |
Dec 01, 2014 | 51.69 | 51.86 | 50.82 | 51.51 | 715,349 | -0.42(-0.81%) |
Nov 28, 2014 | 52.48 | 52.51 | 51.83 | 51.93 | 362,408 | -0.41(-0.78%) |
Nov 26, 2014 | 52.82 | 52.34 | 52.34 | 52.34 | 852,080 | -0.47(-0.89%) |
Nov 25, 2014 | 53.07 | 53.23 | 52.76 | 52.81 | 484,124 | -0.17(-0.32%) |
Nov 24, 2014 | 53.21 | 53.28 | 52.77 | 52.97 | 713,652 | +0.02(+0.04%) |
Nov 21, 2014 | 53.12 | 53.41 | 52.81 | 52.95 | 673,873 | +0.45(+0.87%) |
Nov 20, 2014 | 52.55 | 52.94 | 52.35 | 52.50 | 833,975 | -0.17(-0.32%) |
Nov 19, 2014 | 53.05 | 53.15 | 52.49 | 52.67 | 716,275 | -0.44(-0.83%) |
Nov 18, 2014 | 53.49 | 53.93 | 53.07 | 53.11 | 495,187 | -0.42(-0.79%) |
Nov 17, 2014 | 53.94 | 54.09 | 53.44 | 53.53 | 596,777 | -0.40(-0.74%) |
Nov 14, 2014 | 53.75 | 54.25 | 53.65 | 53.93 | 860,240 | +0.21(+0.40%) |
Nov 13, 2014 | 54.32 | 54.39 | 53.45 | 53.72 | 892,125 | -0.49(-0.91%) |
Nov 12, 2014 | 53.63 | 54.23 | 53.42 | 54.21 | 737,766 | +0.52(+0.97%) |
Nov 11, 2014 | 53.75 | 53.86 | 53.46 | 53.69 | 397,790 | -0.07(-0.13%) |
Nov 10, 2014 | 53.75 | 53.99 | 53.39 | 53.76 | 507,326 | +0.10(+0.19%) |
Nov 07, 2014 | 53.77 | 53.87 | 53.28 | 53.66 | 436,248 | -0.09(-0.17%) |
Nov 06, 2014 | 53.50 | 53.90 | 53.42 | 53.75 | 620,884 | +0.41(+0.77%) |
Nov 05, 2014 | 52.76 | 53.48 | 52.56 | 53.34 | 1,130,761 | +1.03(+1.97%) |
Nov 04, 2014 | 51.77 | 52.45 | 51.77 | 52.30 | 1,132,696 | +0.33(+0.63%) |
Nov 03, 2014 | 52.08 | 52.27 | 51.73 | 51.98 | 1,381,314 | +0.04(+0.07%) |
Oct 31, 2014 | 52.23 | 52.36 | 51.72 | 51.94 | 864,182 | +0.51(+1.00%) |
Oct 30, 2014 | 51.19 | 51.83 | 51.00 | 51.43 | 1,239,494 | -0.05(-0.10%) |
Oct 29, 2014 | 53.10 | 53.10 | 51.17 | 51.48 | 2,976,392 | -2.58(-4.77%) |
Oct 28, 2014 | 51.32 | 54.41 | 50.17 | 54.06 | 3,218,734 | -0.38(-0.70%) |
Oct 27, 2014 | 54.20 | 54.63 | 54.40 | 54.43 | 1,477,725 | +0.04(+0.07%) |
Oct 24, 2014 | 54.64 | 54.86 | 54.06 | 54.40 | 789,305 | -0.14(-0.26%) |
Oct 23, 2014 | 54.11 | 54.74 | 54.08 | 54.54 | 739,201 | +1.28(+2.40%) |
Oct 22, 2014 | 54.08 | 54.15 | 53.22 | 53.26 | 479,764 | -0.61(-1.13%) |
Oct 21, 2014 | 53.13 | 53.90 | 52.76 | 53.87 | 762,163 | +1.19(+2.25%) |
Oct 20, 2014 | 52.41 | 52.63 | 52.20 | 52.68 | 754,747 | +0.14(+0.27%) |
Oct 17, 2014 | 53.14 | 53.30 | 52.50 | 52.54 | 548,473 | -0.02(-0.04%) |
Oct 16, 2014 | 51.73 | 52.97 | 51.59 | 52.56 | 940,501 | -0.13(-0.26%) |
Oct 15, 2014 | 51.94 | 53.22 | 51.68 | 52.70 | 886,751 | -0.17(-0.33%) |
Oct 14, 2014 | 51.87 | 53.05 | 51.44 | 52.87 | 812,194 | +1.47(+2.86%) |
Oct 13, 2014 | 52.34 | 52.47 | 51.37 | 51.40 | 491,574 | -0.84(-1.61%) |
Oct 10, 2014 | 53.75 | 53.75 | 52.18 | 52.24 | 595,319 | -1.42(-2.64%) |
Oct 09, 2014 | 54.52 | 54.88 | 53.49 | 53.66 | 416,596 | -0.94(-1.73%) |
Oct 08, 2014 | 53.63 | 54.63 | 52.91 | 54.60 | 831,766 | +1.01(+1.89%) |
Oct 07, 2014 | 54.48 | 54.58 | 53.57 | 53.59 | 408,399 | -1.33(-2.42%) |
Oct 06, 2014 | 55.38 | 55.51 | 54.72 | 54.91 | 573,733 | -0.30(-0.53%) |
Oct 03, 2014 | 55.44 | 55.60 | 54.94 | 55.21 | 1,150,719 | +0.20(+0.36%) |
Oct 02, 2014 | 53.98 | 55.22 | 53.97 | 55.01 | 881,415 | +0.81(+1.49%) |