Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 60.52 | 59.99 | 59.99 | 59.99 | 766,807 | -0.66(-1.08%) |
Dec 30, 2014 | 60.41 | 61.02 | 59.89 | 60.64 | 765,105 | +0.17(+0.28%) |
Dec 29, 2014 | 59.80 | 60.68 | 59.60 | 60.48 | 888,974 | +0.53(+0.89%) |
Dec 26, 2014 | 60.02 | 60.38 | 59.73 | 59.95 | 408,345 | +0.25(+0.41%) |
Dec 24, 2014 | 60.23 | 59.70 | 59.70 | 59.70 | 623,740 | -0.48(-0.80%) |
Dec 23, 2014 | 59.84 | 60.42 | 59.60 | 60.19 | 992,974 | +0.73(+1.23%) |
Dec 22, 2014 | 59.41 | 59.84 | 59.26 | 59.46 | 777,423 | -0.02(-0.04%) |
Dec 19, 2014 | 59.76 | 59.99 | 58.67 | 59.48 | 2,093,744 | -0.25(-0.42%) |
Dec 18, 2014 | 58.69 | 59.76 | 58.08 | 59.73 | 1,477,842 | +2.24(+3.90%) |
Dec 17, 2014 | 56.33 | 57.64 | 56.07 | 57.49 | 1,044,983 | +1.39(+2.47%) |
Dec 16, 2014 | 57.39 | 57.51 | 56.09 | 56.10 | 1,467,037 | -1.24(-2.17%) |
Dec 15, 2014 | 57.43 | 57.63 | 56.72 | 57.35 | 681,403 | +0.15(+0.26%) |
Dec 12, 2014 | 57.15 | 58.01 | 57.11 | 57.20 | 765,569 | -0.41(-0.72%) |
Dec 11, 2014 | 57.48 | 58.72 | 57.47 | 57.61 | 1,425,456 | +0.69(+1.21%) |
Dec 10, 2014 | 57.62 | 58.01 | 56.80 | 56.92 | 881,432 | -0.66(-1.14%) |
Dec 09, 2014 | 57.28 | 57.87 | 56.98 | 57.58 | 833,504 | -0.21(-0.36%) |
Dec 08, 2014 | 57.30 | 58.00 | 57.17 | 57.78 | 812,517 | +0.40(+0.70%) |
Dec 05, 2014 | 57.71 | 57.89 | 57.22 | 57.38 | 830,172 | -0.10(-0.18%) |
Dec 04, 2014 | 57.70 | 57.81 | 57.21 | 57.48 | 599,190 | -0.36(-0.62%) |
Dec 03, 2014 | 57.85 | 58.35 | 57.65 | 57.84 | 631,689 | -0.06(-0.11%) |
Dec 02, 2014 | 58.07 | 58.34 | 57.48 | 57.90 | 702,413 | -0.04(-0.07%) |
Dec 01, 2014 | 59.04 | 59.04 | 57.75 | 57.94 | 945,578 | -1.16(-1.96%) |
Nov 28, 2014 | 58.85 | 59.66 | 58.85 | 59.10 | 446,600 | +0.23(+0.39%) |
Nov 26, 2014 | 59.01 | 58.87 | 58.87 | 58.87 | 750,280 | +0.00(+0.00%) |
Nov 25, 2014 | 59.45 | 59.61 | 58.67 | 58.87 | 1,005,011 | -0.52(-0.87%) |
Nov 24, 2014 | 58.69 | 59.42 | 58.66 | 59.38 | 1,456,243 | +0.75(+1.28%) |
Nov 21, 2014 | 60.48 | 60.75 | 58.52 | 58.63 | 3,069,970 | -0.99(-1.66%) |
Nov 20, 2014 | 58.66 | 60.68 | 58.39 | 59.62 | 6,453,759 | +4.60(+8.35%) |
Nov 19, 2014 | 55.20 | 55.37 | 54.45 | 55.02 | 4,099,174 | -0.14(-0.26%) |
Nov 18, 2014 | 55.04 | 55.48 | 55.02 | 55.17 | 1,310,719 | +0.00(+0.00%) |
Nov 17, 2014 | 55.18 | 55.42 | 54.73 | 55.17 | 1,595,324 | -0.14(-0.26%) |
Nov 14, 2014 | 54.44 | 55.65 | 54.30 | 55.31 | 1,858,213 | +1.10(+2.03%) |
Nov 13, 2014 | 54.64 | 54.99 | 53.82 | 54.21 | 1,146,742 | -0.30(-0.55%) |
Nov 12, 2014 | 53.14 | 54.91 | 53.13 | 54.51 | 1,981,883 | +1.15(+2.15%) |
Nov 11, 2014 | 52.93 | 53.70 | 52.93 | 53.36 | 1,086,452 | +0.52(+0.99%) |
Nov 10, 2014 | 52.24 | 53.08 | 52.16 | 52.84 | 1,502,601 | +0.62(+1.18%) |
Nov 07, 2014 | 52.15 | 52.53 | 51.72 | 52.22 | 1,747,164 | -0.04(-0.08%) |
Nov 06, 2014 | 51.38 | 52.34 | 51.31 | 52.26 | 1,706,292 | +0.95(+1.85%) |
Nov 05, 2014 | 51.30 | 51.54 | 50.86 | 51.31 | 553,237 | +0.32(+0.62%) |
Nov 04, 2014 | 51.47 | 51.61 | 50.89 | 50.99 | 900,189 | -0.50(-0.97%) |
Nov 03, 2014 | 51.50 | 51.78 | 51.27 | 51.49 | 972,719 | -0.06(-0.11%) |
Oct 31, 2014 | 51.62 | 51.89 | 51.31 | 51.55 | 799,587 | +0.59(+1.17%) |
Oct 30, 2014 | 50.47 | 51.21 | 49.42 | 50.95 | 781,227 | +0.51(+1.01%) |
Oct 29, 2014 | 51.03 | 51.04 | 50.02 | 50.44 | 1,402,772 | -0.41(-0.81%) |
Oct 28, 2014 | 51.16 | 51.16 | 50.78 | 50.86 | 2,007,017 | -0.25(-0.48%) |
Oct 27, 2014 | 50.85 | 51.33 | 51.03 | 51.10 | 1,705,002 | +0.07(+0.14%) |
Oct 24, 2014 | 51.62 | 51.76 | 50.89 | 51.03 | 1,371,827 | -0.64(-1.24%) |
Oct 23, 2014 | 51.97 | 52.12 | 51.43 | 51.67 | 3,240,331 | +0.10(+0.18%) |
Oct 22, 2014 | 51.77 | 51.98 | 51.50 | 51.58 | 2,023,148 | -0.03(-0.06%) |
Oct 21, 2014 | 50.83 | 51.85 | 50.69 | 51.61 | 2,533,799 | +1.18(+2.33%) |
Oct 20, 2014 | 49.85 | 50.76 | 49.85 | 50.43 | 2,580,739 | +0.57(+1.14%) |
Oct 17, 2014 | 50.26 | 50.34 | 49.67 | 49.87 | 1,056,482 | +0.17(+0.33%) |
Oct 16, 2014 | 49.51 | 50.13 | 49.49 | 49.70 | 1,990,908 | -0.54(-1.08%) |
Oct 15, 2014 | 49.94 | 50.75 | 49.20 | 50.24 | 1,187,793 | -0.33(-0.65%) |
Oct 14, 2014 | 50.25 | 50.93 | 50.10 | 50.58 | 768,114 | +0.41(+0.82%) |
Oct 13, 2014 | 51.54 | 51.62 | 50.08 | 50.17 | 952,864 | -1.40(-2.72%) |
Oct 10, 2014 | 52.07 | 52.42 | 51.56 | 51.57 | 732,764 | -0.54(-1.04%) |
Oct 09, 2014 | 52.35 | 52.76 | 52.09 | 52.11 | 1,531,993 | -0.24(-0.45%) |
Oct 08, 2014 | 52.13 | 52.44 | 51.68 | 52.35 | 906,117 | +0.39(+0.74%) |
Oct 07, 2014 | 52.33 | 52.67 | 51.94 | 51.96 | 1,071,044 | -0.51(-0.98%) |
Oct 06, 2014 | 52.99 | 53.19 | 52.42 | 52.48 | 863,823 | -0.39(-0.75%) |
Oct 03, 2014 | 52.82 | 53.04 | 52.36 | 52.87 | 993,079 | +0.54(+1.02%) |
Oct 02, 2014 | 51.70 | 52.52 | 51.57 | 52.33 | 946,790 | +0.64(+1.24%) |