Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 58.75 | 58.47 | 58.47 | 58.47 | 3,204,245 | -0.64(-1.09%) |
Dec 30, 2014 | 59.45 | 59.79 | 58.84 | 59.11 | 2,878,776 | -0.49(-0.82%) |
Dec 29, 2014 | 59.99 | 60.31 | 59.40 | 59.60 | 3,787,812 | +0.09(+0.15%) |
Dec 26, 2014 | 59.52 | 60.02 | 59.22 | 59.51 | 2,547,813 | +0.46(+0.79%) |
Dec 24, 2014 | 59.24 | 59.05 | 59.05 | 59.05 | 2,727,811 | -0.27(-0.45%) |
Dec 23, 2014 | 59.75 | 59.97 | 58.89 | 59.32 | 4,586,259 | +0.18(+0.30%) |
Dec 22, 2014 | 59.01 | 59.16 | 57.84 | 59.14 | 5,139,752 | -0.70(-1.18%) |
Dec 19, 2014 | 59.02 | 59.87 | 58.02 | 59.84 | 8,143,243 | +1.61(+2.76%) |
Dec 18, 2014 | 58.61 | 58.78 | 56.90 | 58.24 | 5,514,580 | +1.12(+1.95%) |
Dec 17, 2014 | 55.65 | 58.03 | 55.60 | 57.12 | 7,013,438 | +1.50(+2.69%) |
Dec 16, 2014 | 54.93 | 57.21 | 54.35 | 55.62 | 8,453,486 | +0.37(+0.66%) |
Dec 15, 2014 | 55.45 | 56.16 | 54.99 | 55.26 | 5,453,610 | +0.34(+0.62%) |
Dec 12, 2014 | 55.61 | 55.77 | 54.32 | 54.92 | 6,251,930 | -1.30(-2.32%) |
Dec 11, 2014 | 56.19 | 57.66 | 55.94 | 56.22 | 5,187,176 | -0.06(-0.11%) |
Dec 10, 2014 | 56.96 | 57.05 | 55.82 | 56.28 | 6,121,505 | -1.65(-2.85%) |
Dec 09, 2014 | 56.88 | 58.13 | 56.57 | 57.93 | 6,742,151 | +1.03(+1.80%) |
Dec 08, 2014 | 58.88 | 58.89 | 56.77 | 56.91 | 8,511,784 | -2.77(-4.65%) |
Dec 05, 2014 | 59.52 | 60.33 | 58.91 | 59.68 | 5,056,567 | -0.41(-0.68%) |
Dec 04, 2014 | 59.59 | 60.60 | 58.28 | 60.09 | 7,337,155 | -0.21(-0.34%) |
Dec 03, 2014 | 59.40 | 60.44 | 58.89 | 60.30 | 4,885,800 | +1.28(+2.18%) |
Dec 02, 2014 | 58.63 | 59.76 | 58.30 | 59.01 | 5,497,500 | +0.12(+0.21%) |
Dec 01, 2014 | 58.56 | 59.28 | 57.60 | 58.89 | 9,260,677 | -0.51(-0.87%) |
Nov 28, 2014 | 60.04 | 60.24 | 58.14 | 59.40 | 8,631,711 | -3.77(-5.96%) |
Nov 26, 2014 | 63.94 | 63.17 | 63.17 | 63.17 | 5,189,534 | -1.04(-1.61%) |
Nov 25, 2014 | 65.46 | 65.74 | 64.03 | 64.21 | 3,920,949 | -0.97(-1.48%) |
Nov 24, 2014 | 65.45 | 65.75 | 64.76 | 65.17 | 4,319,086 | -0.24(-0.37%) |
Nov 21, 2014 | 65.17 | 65.61 | 64.29 | 65.41 | 4,082,291 | +1.29(+2.02%) |
Nov 20, 2014 | 63.46 | 64.32 | 63.29 | 64.12 | 3,656,062 | +0.77(+1.22%) |
Nov 19, 2014 | 63.80 | 64.43 | 63.13 | 63.35 | 5,022,397 | -0.50(-0.78%) |
Nov 18, 2014 | 63.66 | 64.31 | 63.33 | 63.84 | 3,692,440 | +0.20(+0.32%) |
Nov 17, 2014 | 63.03 | 64.03 | 62.96 | 63.64 | 5,035,025 | +0.43(+0.67%) |
Nov 14, 2014 | 63.71 | 64.01 | 62.06 | 63.21 | 5,123,934 | -0.16(-0.25%) |
Nov 13, 2014 | 64.46 | 64.49 | 62.26 | 63.37 | 6,471,398 | -1.31(-2.03%) |
Nov 12, 2014 | 64.28 | 65.54 | 63.94 | 64.68 | 4,165,681 | -0.09(-0.14%) |
Nov 11, 2014 | 65.12 | 65.22 | 64.04 | 64.77 | 6,185,812 | -0.37(-0.57%) |
Nov 10, 2014 | 65.66 | 66.15 | 64.64 | 65.15 | 5,884,060 | +0.23(+0.35%) |
Nov 07, 2014 | 64.45 | 65.90 | 64.34 | 64.92 | 5,573,451 | +0.35(+0.54%) |
Nov 06, 2014 | 62.69 | 64.61 | 62.47 | 64.57 | 6,128,859 | +1.16(+1.83%) |
Nov 05, 2014 | 61.68 | 63.67 | 61.26 | 63.41 | 5,405,007 | +2.14(+3.50%) |
Nov 04, 2014 | 61.86 | 61.95 | 60.46 | 61.26 | 5,022,543 | -1.40(-2.23%) |
Nov 03, 2014 | 63.77 | 64.33 | 62.34 | 62.66 | 6,553,454 | -1.70(-2.64%) |
Oct 31, 2014 | 63.18 | 64.44 | 61.94 | 64.37 | 6,354,993 | +1.67(+2.66%) |
Oct 30, 2014 | 62.78 | 64.45 | 61.80 | 62.70 | 7,858,701 | -1.75(-2.71%) |
Oct 29, 2014 | 65.54 | 66.15 | 63.77 | 64.45 | 4,400,447 | -0.31(-0.48%) |
Oct 28, 2014 | 63.62 | 64.98 | 63.00 | 64.76 | 3,677,854 | +1.82(+2.89%) |
Oct 27, 2014 | 64.00 | 65.15 | 62.34 | 62.94 | 5,152,404 | -2.21(-3.39%) |
Oct 24, 2014 | 65.06 | 65.51 | 64.07 | 65.15 | 3,088,461 | -0.12(-0.18%) |
Oct 23, 2014 | 64.36 | 65.95 | 63.83 | 65.26 | 4,753,657 | +1.96(+3.09%) |
Oct 22, 2014 | 65.21 | 65.40 | 63.21 | 63.30 | 3,752,573 | -1.69(-2.60%) |
Oct 21, 2014 | 63.62 | 65.16 | 63.32 | 64.99 | 4,140,656 | +2.10(+3.34%) |
Oct 20, 2014 | 62.47 | 62.99 | 61.73 | 62.89 | 4,040,510 | +0.48(+0.77%) |
Oct 17, 2014 | 63.51 | 64.60 | 61.55 | 62.42 | 6,117,737 | -0.68(-1.08%) |
Oct 16, 2014 | 60.48 | 63.47 | 60.20 | 63.10 | 6,175,797 | +1.10(+1.77%) |
Oct 15, 2014 | 59.96 | 62.21 | 59.59 | 62.00 | 7,637,822 | +1.30(+2.15%) |
Oct 14, 2014 | 60.35 | 62.10 | 59.87 | 60.70 | 6,245,411 | +0.40(+0.66%) |
Oct 13, 2014 | 62.30 | 63.14 | 60.19 | 60.30 | 5,892,311 | -2.01(-3.23%) |
Oct 10, 2014 | 63.30 | 63.93 | 61.82 | 62.31 | 6,427,460 | -0.90(-1.43%) |
Oct 09, 2014 | 65.12 | 65.30 | 62.93 | 63.21 | 5,929,586 | -2.30(-3.50%) |
Oct 08, 2014 | 64.74 | 65.54 | 63.13 | 65.51 | 7,066,322 | +0.21(+0.33%) |
Oct 07, 2014 | 64.92 | 66.40 | 64.84 | 65.30 | 5,418,540 | +0.13(+0.20%) |
Oct 06, 2014 | 65.24 | 65.79 | 64.79 | 65.16 | 4,853,505 | +0.04(+0.05%) |
Oct 03, 2014 | 65.93 | 65.94 | 64.63 | 65.13 | 5,007,285 | -0.61(-0.93%) |
Oct 02, 2014 | 66.21 | 66.64 | 64.59 | 65.74 | 7,629,394 | -0.31(-0.47%) |