Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 64.12 | 63.02 | 63.02 | 63.02 | 2,177,227 | -1.07(-1.68%) |
Dec 30, 2014 | 63.37 | 65.23 | 63.30 | 64.09 | 2,433,434 | +0.66(+1.03%) |
Dec 29, 2014 | 61.85 | 63.75 | 61.39 | 63.44 | 1,688,610 | +1.62(+2.61%) |
Dec 26, 2014 | 61.22 | 62.02 | 61.09 | 61.82 | 901,751 | +0.80(+1.31%) |
Dec 24, 2014 | 60.92 | 61.03 | 61.03 | 61.03 | 822,222 | -0.24(-0.39%) |
Dec 23, 2014 | 56.19 | 61.77 | 55.73 | 61.26 | 6,810,830 | +5.54(+9.94%) |
Dec 22, 2014 | 55.20 | 56.02 | 54.96 | 55.72 | 1,026,891 | +0.45(+0.81%) |
Dec 19, 2014 | 55.40 | 55.56 | 54.43 | 55.28 | 1,905,298 | +0.03(+0.05%) |
Dec 18, 2014 | 55.81 | 56.64 | 54.94 | 55.25 | 1,403,256 | +0.49(+0.90%) |
Dec 17, 2014 | 53.21 | 54.81 | 52.81 | 54.75 | 2,328,642 | +1.71(+3.22%) |
Dec 16, 2014 | 54.58 | 55.20 | 53.01 | 53.04 | 3,724,516 | -1.67(-3.06%) |
Dec 15, 2014 | 56.19 | 56.70 | 53.98 | 54.72 | 3,960,843 | -1.01(-1.81%) |
Dec 12, 2014 | 58.49 | 58.51 | 55.65 | 55.72 | 2,033,213 | -3.37(-5.71%) |
Dec 11, 2014 | 58.72 | 59.69 | 58.51 | 59.10 | 2,110,861 | +0.87(+1.50%) |
Dec 10, 2014 | 59.02 | 59.44 | 58.19 | 58.22 | 1,774,603 | -0.92(-1.56%) |
Dec 09, 2014 | 58.10 | 59.21 | 57.48 | 59.14 | 1,149,145 | +0.14(+0.24%) |
Dec 08, 2014 | 59.73 | 60.41 | 58.86 | 59.00 | 1,965,828 | -0.93(-1.55%) |
Dec 05, 2014 | 58.91 | 59.98 | 58.68 | 59.93 | 2,166,032 | +1.82(+3.14%) |
Dec 04, 2014 | 57.02 | 58.21 | 56.15 | 58.11 | 1,424,412 | +1.28(+2.26%) |
Dec 03, 2014 | 55.57 | 57.09 | 55.28 | 56.83 | 1,268,170 | +1.59(+2.87%) |
Dec 02, 2014 | 55.33 | 56.37 | 55.13 | 55.24 | 1,257,006 | -0.01(-0.02%) |
Dec 01, 2014 | 56.97 | 57.13 | 54.41 | 55.25 | 2,816,252 | -1.90(-3.33%) |
Nov 28, 2014 | 57.83 | 58.02 | 56.88 | 57.15 | 1,131,428 | -0.65(-1.12%) |
Nov 26, 2014 | 59.29 | 57.80 | 57.80 | 57.80 | 1,899,259 | -1.40(-2.36%) |
Nov 25, 2014 | 58.17 | 59.37 | 57.98 | 59.19 | 1,849,848 | +1.31(+2.27%) |
Nov 24, 2014 | 56.90 | 58.27 | 56.68 | 57.88 | 1,593,654 | +1.11(+1.96%) |
Nov 21, 2014 | 57.12 | 57.12 | 55.72 | 56.77 | 2,539,610 | +0.33(+0.59%) |
Nov 20, 2014 | 56.37 | 57.41 | 56.06 | 56.44 | 1,261,270 | -0.15(-0.27%) |
Nov 19, 2014 | 56.89 | 57.13 | 56.01 | 56.59 | 1,725,760 | -0.36(-0.63%) |
Nov 18, 2014 | 55.99 | 57.66 | 55.89 | 56.95 | 2,932,021 | +1.10(+1.97%) |
Nov 17, 2014 | 54.67 | 56.54 | 54.53 | 55.85 | 2,272,336 | +1.20(+2.19%) |
Nov 14, 2014 | 54.53 | 54.75 | 53.31 | 54.65 | 2,634,395 | -0.12(-0.23%) |
Nov 13, 2014 | 55.30 | 55.49 | 54.14 | 54.77 | 1,242,510 | -0.41(-0.74%) |
Nov 12, 2014 | 54.89 | 55.59 | 54.76 | 55.18 | 959,845 | +0.07(+0.12%) |
Nov 11, 2014 | 55.13 | 55.51 | 54.44 | 55.12 | 1,503,781 | +0.04(+0.07%) |
Nov 10, 2014 | 54.73 | 55.27 | 54.33 | 55.08 | 1,130,930 | +0.28(+0.52%) |
Nov 07, 2014 | 54.80 | 56.08 | 54.37 | 54.79 | 1,445,762 | +0.19(+0.35%) |
Nov 06, 2014 | 53.95 | 54.71 | 53.82 | 54.60 | 1,293,421 | +0.61(+1.13%) |
Nov 05, 2014 | 53.19 | 54.32 | 52.51 | 53.99 | 2,285,952 | +1.32(+2.51%) |
Nov 04, 2014 | 52.51 | 53.62 | 52.29 | 52.67 | 1,682,721 | -0.65(-1.21%) |
Nov 03, 2014 | 53.20 | 54.12 | 52.90 | 53.32 | 2,031,687 | +0.35(+0.66%) |
Oct 31, 2014 | 53.21 | 53.68 | 52.72 | 52.97 | 3,260,039 | +0.60(+1.14%) |
Oct 30, 2014 | 52.53 | 55.60 | 51.10 | 52.37 | 3,373,537 | -0.69(-1.31%) |
Oct 29, 2014 | 53.58 | 53.90 | 51.63 | 53.06 | 1,993,210 | -0.12(-0.23%) |
Oct 28, 2014 | 51.01 | 53.32 | 50.57 | 53.19 | 2,576,594 | +2.25(+4.42%) |
Oct 27, 2014 | 50.59 | 51.13 | 50.96 | 50.94 | 2,070,476 | -0.03(-0.06%) |
Oct 24, 2014 | 50.45 | 51.13 | 49.79 | 50.96 | 2,138,021 | +1.13(+2.27%) |
Oct 23, 2014 | 50.18 | 50.71 | 49.46 | 49.83 | 1,229,003 | +0.52(+1.06%) |
Oct 22, 2014 | 51.67 | 51.70 | 48.98 | 49.31 | 2,727,103 | -2.57(-4.95%) |
Oct 21, 2014 | 49.87 | 53.03 | 49.87 | 51.88 | 3,371,405 | +2.55(+5.16%) |
Oct 20, 2014 | 47.72 | 49.36 | 47.44 | 49.33 | 2,174,380 | +1.99(+4.19%) |
Oct 17, 2014 | 49.06 | 49.96 | 46.89 | 47.34 | 3,646,106 | -1.42(-2.90%) |
Oct 16, 2014 | 45.87 | 50.29 | 45.75 | 48.76 | 4,321,902 | +1.25(+2.64%) |
Oct 15, 2014 | 44.60 | 48.25 | 43.71 | 47.51 | 5,578,660 | +1.90(+4.17%) |
Oct 14, 2014 | 44.50 | 46.46 | 43.77 | 45.61 | 3,581,525 | +1.31(+2.96%) |
Oct 13, 2014 | 46.21 | 46.41 | 43.65 | 44.29 | 4,994,259 | -2.28(-4.90%) |
Oct 10, 2014 | 47.51 | 48.22 | 46.48 | 46.57 | 2,463,624 | -0.93(-1.96%) |
Oct 09, 2014 | 48.17 | 49.29 | 47.12 | 47.51 | 2,583,739 | -1.19(-2.44%) |
Oct 08, 2014 | 47.24 | 49.22 | 45.96 | 48.69 | 6,481,314 | +1.20(+2.52%) |
Oct 07, 2014 | 49.42 | 49.50 | 47.19 | 47.50 | 7,503,212 | -2.29(-4.60%) |
Oct 06, 2014 | 51.30 | 51.37 | 49.65 | 49.79 | 4,284,624 | -1.52(-2.96%) |
Oct 03, 2014 | 50.88 | 51.61 | 50.76 | 51.31 | 3,238,661 | +0.77(+1.52%) |
Oct 02, 2014 | 50.55 | 51.17 | 49.57 | 50.54 | 4,417,968 | -0.09(-0.17%) |