Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 62.28 | 61.84 | 61.84 | 61.84 | 2,366,853 | -0.13(-0.21%) |
Dec 30, 2014 | 61.84 | 62.33 | 61.74 | 61.96 | 1,966,583 | -0.26(-0.42%) |
Dec 29, 2014 | 61.95 | 62.42 | 60.43 | 62.23 | 4,623,427 | -1.12(-1.77%) |
Dec 26, 2014 | 63.25 | 63.50 | 62.88 | 63.35 | 1,644,489 | +0.14(+0.23%) |
Dec 24, 2014 | 62.79 | 63.21 | 63.21 | 63.21 | 1,083,891 | +0.78(+1.25%) |
Dec 23, 2014 | 63.65 | 63.76 | 62.27 | 62.42 | 3,052,923 | -0.87(-1.37%) |
Dec 22, 2014 | 62.04 | 63.63 | 61.40 | 63.29 | 3,086,759 | +1.46(+2.37%) |
Dec 19, 2014 | 62.57 | 62.70 | 60.88 | 61.83 | 5,184,520 | -0.42(-0.67%) |
Dec 18, 2014 | 62.08 | 62.24 | 61.11 | 62.24 | 4,350,331 | +2.02(+3.35%) |
Dec 17, 2014 | 58.37 | 60.31 | 57.41 | 60.23 | 3,322,049 | +2.30(+3.96%) |
Dec 16, 2014 | 57.69 | 59.37 | 57.21 | 57.93 | 3,387,190 | -0.33(-0.57%) |
Dec 15, 2014 | 59.48 | 59.74 | 57.58 | 58.26 | 4,205,120 | -0.50(-0.85%) |
Dec 12, 2014 | 58.69 | 59.76 | 58.69 | 58.77 | 2,804,083 | -0.83(-1.40%) |
Dec 11, 2014 | 58.60 | 60.67 | 58.48 | 59.60 | 3,967,637 | +1.33(+2.28%) |
Dec 10, 2014 | 59.33 | 60.11 | 58.09 | 58.27 | 4,060,342 | -0.60(-1.01%) |
Dec 09, 2014 | 56.87 | 59.37 | 55.82 | 58.87 | 3,521,158 | +0.06(+0.10%) |
Dec 08, 2014 | 59.54 | 60.33 | 57.95 | 58.81 | 4,487,761 | -1.03(-1.72%) |
Dec 05, 2014 | 59.66 | 60.46 | 58.97 | 59.84 | 4,689,795 | +0.52(+0.87%) |
Dec 04, 2014 | 57.83 | 59.65 | 57.17 | 59.32 | 7,791,349 | +2.62(+4.62%) |
Dec 03, 2014 | 56.15 | 56.84 | 55.31 | 56.70 | 4,545,939 | +0.74(+1.32%) |
Dec 02, 2014 | 55.14 | 56.34 | 54.45 | 55.96 | 5,598,189 | +0.03(+0.05%) |
Dec 01, 2014 | 57.20 | 57.28 | 54.71 | 55.93 | 5,217,272 | -1.45(-2.52%) |
Nov 28, 2014 | 57.75 | 57.83 | 57.05 | 57.38 | 2,086,299 | -0.37(-0.63%) |
Nov 26, 2014 | 55.86 | 57.75 | 57.75 | 57.75 | 4,644,577 | +2.07(+3.71%) |
Nov 25, 2014 | 56.45 | 56.56 | 55.23 | 55.68 | 11,834,032 | -0.22(-0.40%) |
Nov 24, 2014 | 55.01 | 56.13 | 54.85 | 55.90 | 3,156,962 | +1.17(+2.13%) |
Nov 21, 2014 | 55.40 | 55.58 | 54.47 | 54.74 | 3,701,578 | -0.26(-0.46%) |
Nov 20, 2014 | 53.75 | 55.20 | 53.42 | 54.99 | 3,570,753 | +0.72(+1.33%) |
Nov 19, 2014 | 54.30 | 54.42 | 53.29 | 54.27 | 3,696,665 | -0.08(-0.14%) |
Nov 18, 2014 | 52.90 | 54.40 | 52.88 | 54.34 | 4,762,946 | +1.49(+2.82%) |
Nov 17, 2014 | 53.36 | 53.54 | 52.07 | 52.86 | 4,362,574 | -0.55(-1.04%) |
Nov 14, 2014 | 51.78 | 53.75 | 51.37 | 53.41 | 6,909,727 | +1.89(+3.66%) |
Nov 13, 2014 | 51.83 | 52.39 | 51.20 | 51.52 | 3,754,410 | -0.24(-0.46%) |
Nov 12, 2014 | 51.68 | 52.45 | 51.56 | 51.76 | 4,050,327 | +0.02(+0.03%) |
Nov 11, 2014 | 51.77 | 51.84 | 51.12 | 51.74 | 3,179,716 | +0.00(+0.00%) |
Nov 10, 2014 | 51.12 | 52.22 | 50.99 | 51.74 | 5,037,963 | +0.93(+1.82%) |
Nov 07, 2014 | 53.34 | 53.79 | 48.10 | 50.82 | 13,098,499 | -1.92(-3.64%) |
Nov 06, 2014 | 51.77 | 52.90 | 51.20 | 52.73 | 7,273,121 | +1.07(+2.07%) |
Nov 05, 2014 | 51.55 | 52.01 | 50.92 | 51.66 | 5,300,041 | +0.39(+0.76%) |
Nov 04, 2014 | 50.95 | 51.52 | 50.49 | 51.27 | 4,593,804 | +0.16(+0.32%) |
Nov 03, 2014 | 49.62 | 51.47 | 49.44 | 51.11 | 6,075,542 | +1.69(+3.42%) |
Oct 31, 2014 | 48.82 | 49.53 | 48.71 | 49.42 | 4,343,592 | +1.87(+3.93%) |
Oct 30, 2014 | 48.32 | 48.67 | 46.94 | 47.56 | 4,158,546 | -1.09(-2.23%) |
Oct 29, 2014 | 46.99 | 48.68 | 46.99 | 48.64 | 3,659,619 | +1.28(+2.71%) |
Oct 28, 2014 | 46.67 | 47.40 | 46.39 | 47.36 | 3,957,533 | +0.81(+1.73%) |
Oct 27, 2014 | 46.37 | 46.71 | 46.71 | 46.56 | 3,121,873 | -0.15(-0.33%) |
Oct 24, 2014 | 46.79 | 47.10 | 46.30 | 46.71 | 3,544,486 | -0.25(-0.54%) |
Oct 23, 2014 | 46.25 | 47.47 | 46.06 | 46.96 | 4,636,332 | +1.40(+3.07%) |
Oct 22, 2014 | 46.67 | 46.87 | 45.45 | 45.56 | 3,950,639 | -0.86(-1.85%) |
Oct 21, 2014 | 45.25 | 46.43 | 44.98 | 46.42 | 5,489,735 | +2.41(+5.48%) |
Oct 20, 2014 | 43.19 | 44.10 | 42.81 | 44.01 | 4,162,987 | +0.68(+1.57%) |
Oct 17, 2014 | 44.77 | 45.11 | 43.03 | 43.33 | 5,781,385 | -0.39(-0.90%) |
Oct 16, 2014 | 41.06 | 44.13 | 41.06 | 43.73 | 8,203,436 | +1.63(+3.87%) |
Oct 15, 2014 | 40.35 | 42.82 | 40.10 | 42.10 | 8,929,273 | +0.59(+1.42%) |
Oct 14, 2014 | 40.97 | 43.27 | 40.31 | 41.51 | 15,239,885 | +3.05(+7.92%) |
Oct 13, 2014 | 40.25 | 40.35 | 38.27 | 38.46 | 8,554,441 | -1.43(-3.60%) |
Oct 10, 2014 | 42.52 | 42.54 | 38.04 | 39.89 | 14,592,889 | -4.43(-9.99%) |
Oct 09, 2014 | 45.85 | 46.04 | 44.26 | 44.32 | 3,447,954 | -1.72(-3.74%) |
Oct 08, 2014 | 44.43 | 46.17 | 43.63 | 46.05 | 4,761,796 | +1.57(+3.53%) |
Oct 07, 2014 | 45.49 | 45.49 | 44.38 | 44.48 | 5,219,699 | -1.43(-3.11%) |
Oct 06, 2014 | 47.43 | 47.46 | 45.15 | 45.91 | 4,455,857 | -0.98(-2.09%) |
Oct 03, 2014 | 46.03 | 47.45 | 45.94 | 46.89 | 5,324,683 | +1.38(+3.04%) |
Oct 02, 2014 | 45.55 | 46.06 | 43.81 | 45.50 | 7,448,113 | +0.26(+0.58%) |