Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 57.15 | 56.98 | 56.98 | 56.98 | 15,266 | -0.17(-0.29%) |
Dec 30, 2014 | 56.45 | 57.61 | 55.98 | 57.15 | 27,169 | +0.65(+1.15%) |
Dec 29, 2014 | 55.80 | 56.72 | 55.65 | 56.50 | 17,796 | +0.22(+0.40%) |
Dec 26, 2014 | 56.85 | 56.85 | 56.21 | 56.28 | 8,569 | -0.07(-0.13%) |
Dec 24, 2014 | 56.30 | 56.35 | 56.35 | 56.35 | 9,548 | -0.78(-1.36%) |
Dec 23, 2014 | 56.80 | 57.91 | 54.95 | 57.13 | 26,711 | +1.89(+3.42%) |
Dec 22, 2014 | 55.96 | 55.96 | 54.28 | 55.24 | 22,336 | -0.06(-0.10%) |
Dec 19, 2014 | 53.49 | 55.30 | 51.65 | 55.30 | 28,851 | +1.11(+2.04%) |
Dec 18, 2014 | 52.81 | 54.76 | 51.72 | 54.19 | 38,184 | +2.10(+4.04%) |
Dec 17, 2014 | 49.10 | 52.09 | 48.92 | 52.09 | 66,315 | +2.69(+5.45%) |
Dec 16, 2014 | 48.82 | 50.21 | 47.31 | 49.40 | 73,709 | -0.06(-0.11%) |
Dec 15, 2014 | 50.54 | 51.44 | 49.06 | 49.45 | 52,093 | -1.01(-2.01%) |
Dec 12, 2014 | 51.65 | 52.53 | 49.99 | 50.46 | 27,563 | -2.07(-3.93%) |
Dec 11, 2014 | 53.40 | 54.52 | 52.01 | 52.53 | 41,548 | -1.59(-2.93%) |
Dec 10, 2014 | 54.04 | 54.32 | 52.83 | 54.12 | 35,486 | -0.59(-1.08%) |
Dec 09, 2014 | 53.14 | 54.71 | 52.59 | 54.71 | 41,752 | +0.65(+1.19%) |
Dec 08, 2014 | 56.00 | 56.00 | 54.04 | 54.06 | 23,092 | -2.43(-4.31%) |
Dec 05, 2014 | 56.87 | 57.55 | 56.33 | 56.50 | 13,224 | -0.53(-0.94%) |
Dec 04, 2014 | 57.29 | 58.19 | 56.72 | 57.03 | 23,187 | -0.68(-1.18%) |
Dec 03, 2014 | 57.27 | 57.99 | 57.10 | 57.71 | 30,178 | +0.59(+1.03%) |
Dec 02, 2014 | 56.94 | 58.06 | 55.56 | 57.12 | 33,836 | +0.48(+0.85%) |
Dec 01, 2014 | 58.89 | 58.89 | 55.67 | 56.64 | 86,514 | -2.86(-4.80%) |
Nov 28, 2014 | 61.97 | 62.07 | 59.50 | 59.50 | 13,273 | -2.88(-4.61%) |
Nov 26, 2014 | 63.36 | 62.38 | 62.38 | 62.38 | 17,999 | -0.72(-1.14%) |
Nov 25, 2014 | 64.00 | 64.83 | 62.49 | 63.10 | 15,736 | -0.44(-0.70%) |
Nov 24, 2014 | 63.15 | 64.15 | 62.34 | 63.54 | 13,632 | -0.09(-0.14%) |
Nov 21, 2014 | 63.30 | 63.63 | 62.57 | 63.63 | 15,490 | +1.01(+1.62%) |
Nov 20, 2014 | 61.33 | 62.68 | 61.27 | 62.62 | 19,924 | +0.59(+0.95%) |
Nov 19, 2014 | 60.78 | 62.44 | 59.82 | 62.03 | 32,813 | +1.56(+2.59%) |
Nov 18, 2014 | 60.39 | 61.21 | 60.28 | 60.47 | 8,054 | -0.15(-0.24%) |
Nov 17, 2014 | 59.37 | 60.63 | 58.83 | 60.61 | 16,751 | +1.24(+2.09%) |
Nov 14, 2014 | 58.57 | 59.48 | 58.48 | 59.37 | 9,411 | +0.46(+0.77%) |
Nov 13, 2014 | 58.66 | 59.25 | 58.30 | 58.92 | 22,710 | +0.22(+0.37%) |
Nov 12, 2014 | 58.12 | 59.08 | 58.10 | 58.70 | 22,145 | -0.27(-0.46%) |
Nov 11, 2014 | 58.55 | 59.05 | 58.10 | 58.97 | 23,275 | -0.13(-0.22%) |
Nov 10, 2014 | 59.43 | 60.05 | 58.64 | 59.10 | 18,337 | -0.73(-1.22%) |
Nov 07, 2014 | 58.70 | 59.85 | 58.70 | 59.83 | 20,388 | +0.71(+1.20%) |
Nov 06, 2014 | 58.59 | 59.12 | 58.30 | 59.12 | 16,399 | +0.16(+0.28%) |
Nov 05, 2014 | 57.75 | 58.97 | 57.41 | 58.95 | 19,525 | +1.29(+2.24%) |
Nov 04, 2014 | 60.34 | 60.34 | 57.63 | 57.66 | 23,633 | -2.68(-4.44%) |
Nov 03, 2014 | 61.65 | 61.67 | 60.16 | 60.34 | 16,981 | -1.18(-1.92%) |
Oct 31, 2014 | 61.03 | 61.52 | 60.28 | 61.52 | 25,660 | +0.16(+0.27%) |
Oct 30, 2014 | 61.10 | 61.54 | 60.61 | 61.36 | 6,872 | -0.31(-0.50%) |
Oct 29, 2014 | 60.65 | 61.67 | 60.30 | 61.67 | 9,463 | +0.78(+1.29%) |
Oct 28, 2014 | 60.36 | 61.85 | 60.28 | 60.89 | 12,775 | +0.22(+0.36%) |
Oct 27, 2014 | 60.94 | 61.03 | 61.03 | 60.67 | 6,265 | -0.36(-0.60%) |
Oct 24, 2014 | 60.10 | 61.03 | 60.10 | 61.03 | 8,602 | +0.84(+1.39%) |
Oct 23, 2014 | 61.09 | 61.45 | 60.19 | 60.19 | 15,746 | +0.44(+0.73%) |
Oct 22, 2014 | 59.08 | 60.08 | 58.54 | 59.76 | 54,816 | +1.18(+2.02%) |
Oct 21, 2014 | 58.03 | 58.03 | 58.03 | 58.57 | 29,958 | +0.60(+1.04%) |
Oct 20, 2014 | 57.13 | 57.13 | 56.78 | 57.97 | 11,490 | +1.24(+2.18%) |
Oct 17, 2014 | 57.17 | 58.77 | 56.17 | 56.73 | 28,882 | +0.97(+1.73%) |
Oct 16, 2014 | 53.71 | 57.08 | 52.74 | 55.77 | 35,153 | +1.80(+3.34%) |
Oct 15, 2014 | 54.07 | 54.42 | 51.79 | 53.96 | 46,404 | -0.20(-0.37%) |
Oct 14, 2014 | 56.02 | 56.57 | 53.69 | 54.16 | 57,348 | -1.66(-2.97%) |
Oct 13, 2014 | 57.11 | 57.46 | 55.07 | 55.82 | 28,389 | -0.91(-1.61%) |
Oct 10, 2014 | 58.01 | 58.26 | 55.29 | 56.73 | 32,742 | -1.91(-3.26%) |
Oct 09, 2014 | 60.96 | 61.38 | 58.19 | 58.64 | 11,614 | -2.28(-3.74%) |
Oct 08, 2014 | 61.32 | 61.83 | 60.16 | 60.92 | 34,050 | -0.69(-1.12%) |
Oct 07, 2014 | 61.69 | 62.09 | 61.34 | 61.61 | 11,349 | -0.53(-0.85%) |
Oct 06, 2014 | 62.32 | 62.96 | 61.98 | 62.14 | 7,415 | -0.16(-0.26%) |
Oct 03, 2014 | 62.45 | 62.67 | 61.89 | 62.31 | 8,464 | +0.29(+0.47%) |
Oct 02, 2014 | 62.67 | 62.91 | 60.43 | 62.02 | 14,642 | -0.42(-0.67%) |