Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 58.88 | 58.18 | 58.18 | 58.18 | 306,358 | -0.67(-1.13%) |
Dec 30, 2014 | 59.01 | 59.25 | 58.55 | 58.85 | 224,313 | -0.26(-0.44%) |
Dec 29, 2014 | 58.83 | 59.40 | 58.31 | 59.11 | 305,130 | +0.12(+0.20%) |
Dec 26, 2014 | 59.27 | 59.83 | 58.88 | 58.99 | 292,474 | +0.04(+0.07%) |
Dec 24, 2014 | 59.34 | 58.95 | 58.95 | 58.95 | 182,429 | -0.14(-0.24%) |
Dec 23, 2014 | 58.24 | 59.35 | 58.16 | 59.09 | 397,012 | +0.96(+1.66%) |
Dec 22, 2014 | 58.04 | 58.42 | 57.72 | 58.13 | 436,421 | +0.24(+0.42%) |
Dec 19, 2014 | 57.99 | 58.44 | 57.49 | 57.89 | 1,756,226 | -0.05(-0.09%) |
Dec 18, 2014 | 57.53 | 58.15 | 56.88 | 57.94 | 719,174 | +1.41(+2.49%) |
Dec 17, 2014 | 55.77 | 56.62 | 55.05 | 56.53 | 838,512 | +0.75(+1.35%) |
Dec 16, 2014 | 55.45 | 56.78 | 55.13 | 55.77 | 761,784 | +0.15(+0.27%) |
Dec 15, 2014 | 57.03 | 57.05 | 55.57 | 55.62 | 607,261 | -1.05(-1.85%) |
Dec 12, 2014 | 57.25 | 57.81 | 56.63 | 56.67 | 375,848 | -1.12(-1.94%) |
Dec 11, 2014 | 58.24 | 58.83 | 57.52 | 57.79 | 392,803 | -0.03(-0.04%) |
Dec 10, 2014 | 59.32 | 59.32 | 57.68 | 57.82 | 522,506 | -1.53(-2.59%) |
Dec 09, 2014 | 59.52 | 59.92 | 58.27 | 59.35 | 665,118 | +1.27(+2.19%) |
Dec 08, 2014 | 59.69 | 59.94 | 57.89 | 58.08 | 648,812 | -2.10(-3.48%) |
Dec 05, 2014 | 60.66 | 60.77 | 60.00 | 60.18 | 396,930 | -0.26(-0.43%) |
Dec 04, 2014 | 60.83 | 61.11 | 60.10 | 60.44 | 422,449 | -0.44(-0.72%) |
Dec 03, 2014 | 59.47 | 61.37 | 59.47 | 60.87 | 342,579 | +0.85(+1.41%) |
Dec 02, 2014 | 59.57 | 60.36 | 59.40 | 60.02 | 319,951 | +0.61(+1.03%) |
Dec 01, 2014 | 60.43 | 60.53 | 59.31 | 59.41 | 456,964 | -1.01(-1.67%) |
Nov 28, 2014 | 61.94 | 61.95 | 60.29 | 60.42 | 243,622 | -1.33(-2.15%) |
Nov 26, 2014 | 62.07 | 61.74 | 61.74 | 61.74 | 303,334 | -0.46(-0.74%) |
Nov 25, 2014 | 62.57 | 62.64 | 61.86 | 62.20 | 278,177 | -0.18(-0.30%) |
Nov 24, 2014 | 62.95 | 62.95 | 62.16 | 62.39 | 284,580 | -0.47(-0.75%) |
Nov 21, 2014 | 62.71 | 63.31 | 62.46 | 62.86 | 419,166 | +0.91(+1.47%) |
Nov 20, 2014 | 61.36 | 62.31 | 61.27 | 61.95 | 246,684 | +0.14(+0.22%) |
Nov 19, 2014 | 62.05 | 62.16 | 61.37 | 61.81 | 260,701 | -0.22(-0.35%) |
Nov 18, 2014 | 62.09 | 62.97 | 61.92 | 62.03 | 415,399 | -0.10(-0.16%) |
Nov 17, 2014 | 61.83 | 62.16 | 61.40 | 62.13 | 302,251 | +0.27(+0.44%) |
Nov 14, 2014 | 61.86 | 62.32 | 61.72 | 61.85 | 285,744 | -0.17(-0.27%) |
Nov 13, 2014 | 62.57 | 62.73 | 61.67 | 62.02 | 480,355 | -0.55(-0.87%) |
Nov 12, 2014 | 61.93 | 62.79 | 61.93 | 62.57 | 401,340 | +0.27(+0.43%) |
Nov 11, 2014 | 62.18 | 62.73 | 61.91 | 62.30 | 382,183 | +0.14(+0.22%) |
Nov 10, 2014 | 61.95 | 62.83 | 61.95 | 62.16 | 477,269 | +0.05(+0.07%) |
Nov 07, 2014 | 62.08 | 62.37 | 61.84 | 62.11 | 441,035 | -0.03(-0.05%) |
Nov 06, 2014 | 61.49 | 62.35 | 61.22 | 62.15 | 378,040 | +0.81(+1.32%) |
Nov 05, 2014 | 61.04 | 61.35 | 60.59 | 61.34 | 380,237 | +0.60(+0.99%) |
Nov 04, 2014 | 60.85 | 61.16 | 60.41 | 60.74 | 330,667 | -0.14(-0.23%) |
Nov 03, 2014 | 60.80 | 61.14 | 60.36 | 60.88 | 489,404 | +0.09(+0.15%) |
Oct 31, 2014 | 60.47 | 60.93 | 59.59 | 60.79 | 484,694 | +1.07(+1.78%) |
Oct 30, 2014 | 62.90 | 62.90 | 57.83 | 59.72 | 822,272 | +1.01(+1.73%) |
Oct 29, 2014 | 58.78 | 58.93 | 58.30 | 58.71 | 571,983 | +0.17(+0.29%) |
Oct 28, 2014 | 57.32 | 58.59 | 57.32 | 58.54 | 375,226 | +1.57(+2.75%) |
Oct 27, 2014 | 56.94 | 57.03 | 57.16 | 56.97 | 506,722 | -0.19(-0.34%) |
Oct 24, 2014 | 56.97 | 57.24 | 56.61 | 57.16 | 350,269 | +0.07(+0.12%) |
Oct 23, 2014 | 56.99 | 57.72 | 56.92 | 57.09 | 560,321 | +0.91(+1.62%) |
Oct 22, 2014 | 57.24 | 57.92 | 56.14 | 56.18 | 326,894 | -0.81(-1.43%) |
Oct 21, 2014 | 55.35 | 57.36 | 55.07 | 57.00 | 629,685 | +2.21(+4.04%) |
Oct 20, 2014 | 54.32 | 54.60 | 54.20 | 54.78 | 350,700 | +0.18(+0.32%) |
Oct 17, 2014 | 54.26 | 55.13 | 54.13 | 54.61 | 425,154 | +0.96(+1.78%) |
Oct 16, 2014 | 51.56 | 53.72 | 51.40 | 53.65 | 558,412 | +1.11(+2.11%) |
Oct 15, 2014 | 51.74 | 53.04 | 51.39 | 52.54 | 541,627 | -0.08(-0.14%) |
Oct 14, 2014 | 51.90 | 52.77 | 51.26 | 52.62 | 878,925 | +0.95(+1.83%) |
Oct 13, 2014 | 53.08 | 53.19 | 51.55 | 51.67 | 622,746 | -1.43(-2.69%) |
Oct 10, 2014 | 54.39 | 54.71 | 53.06 | 53.10 | 413,110 | -1.35(-2.48%) |
Oct 09, 2014 | 55.71 | 56.07 | 54.36 | 54.45 | 493,866 | -1.23(-2.21%) |
Oct 08, 2014 | 55.39 | 55.71 | 54.82 | 55.68 | 574,052 | +0.31(+0.55%) |
Oct 07, 2014 | 56.36 | 56.36 | 55.35 | 55.37 | 341,498 | -1.38(-2.44%) |
Oct 06, 2014 | 56.79 | 57.04 | 56.63 | 56.75 | 608,449 | +0.18(+0.31%) |
Oct 03, 2014 | 57.08 | 57.08 | 56.24 | 56.58 | 445,620 | +0.06(+0.10%) |
Oct 02, 2014 | 56.90 | 57.31 | 56.18 | 56.52 | 565,207 | -0.41(-0.72%) |