Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 59.31 | 59.23 | 59.23 | 59.23 | 3,236,221 | -0.12(-0.20%) |
Dec 30, 2014 | 60.18 | 60.74 | 58.93 | 59.35 | 2,780,733 | -0.92(-1.52%) |
Dec 29, 2014 | 60.33 | 60.85 | 59.94 | 60.27 | 2,643,789 | -0.45(-0.74%) |
Dec 26, 2014 | 60.38 | 61.02 | 59.84 | 60.72 | 3,459,249 | +0.47(+0.78%) |
Dec 24, 2014 | 60.45 | 60.25 | 60.25 | 60.25 | 2,312,516 | -0.17(-0.28%) |
Dec 23, 2014 | 59.92 | 60.78 | 59.80 | 60.42 | 3,408,569 | +0.64(+1.07%) |
Dec 22, 2014 | 59.85 | 60.41 | 59.37 | 59.78 | 5,303,442 | +0.00(+0.00%) |
Dec 19, 2014 | 59.53 | 60.40 | 59.23 | 59.78 | 9,562,645 | +0.53(+0.89%) |
Dec 18, 2014 | 58.41 | 59.50 | 58.23 | 59.25 | 11,003,244 | +2.33(+4.09%) |
Dec 17, 2014 | 54.12 | 57.18 | 54.02 | 56.93 | 9,264,568 | +3.21(+5.97%) |
Dec 16, 2014 | 54.29 | 55.60 | 53.68 | 53.72 | 5,935,208 | -1.62(-2.92%) |
Dec 15, 2014 | 55.35 | 56.09 | 55.04 | 55.34 | 4,907,536 | +0.34(+0.62%) |
Dec 12, 2014 | 55.24 | 55.64 | 54.84 | 55.00 | 4,489,966 | -0.41(-0.74%) |
Dec 11, 2014 | 55.43 | 56.27 | 55.09 | 55.41 | 4,184,803 | +0.16(+0.29%) |
Dec 10, 2014 | 56.04 | 56.68 | 54.99 | 55.25 | 5,650,267 | -0.82(-1.46%) |
Dec 09, 2014 | 54.97 | 56.13 | 53.37 | 56.07 | 6,117,488 | -0.27(-0.48%) |
Dec 08, 2014 | 58.46 | 58.65 | 56.08 | 56.34 | 5,071,119 | -2.44(-4.15%) |
Dec 05, 2014 | 58.90 | 59.06 | 58.57 | 58.77 | 2,735,607 | -0.10(-0.17%) |
Dec 04, 2014 | 58.58 | 59.04 | 58.46 | 58.87 | 3,103,080 | +0.07(+0.12%) |
Dec 03, 2014 | 59.34 | 59.50 | 58.46 | 58.80 | 3,066,474 | -0.37(-0.62%) |
Dec 02, 2014 | 59.40 | 59.65 | 58.50 | 59.17 | 4,945,713 | +0.17(+0.29%) |
Dec 01, 2014 | 59.01 | 59.73 | 58.88 | 59.00 | 4,355,437 | -0.79(-1.32%) |
Nov 28, 2014 | 57.85 | 60.21 | 57.67 | 59.79 | 4,474,833 | +0.64(+1.08%) |
Nov 26, 2014 | 59.20 | 59.15 | 59.15 | 59.15 | 3,261,555 | -0.11(-0.19%) |
Nov 25, 2014 | 57.89 | 59.30 | 57.86 | 59.26 | 5,883,812 | +1.25(+2.15%) |
Nov 24, 2014 | 57.22 | 58.16 | 56.73 | 58.01 | 9,232,292 | -0.10(-0.17%) |
Nov 21, 2014 | 58.81 | 59.50 | 57.58 | 58.11 | 10,356,333 | -0.11(-0.19%) |
Nov 20, 2014 | 59.35 | 59.60 | 57.73 | 58.22 | 15,545,715 | -2.72(-4.46%) |
Nov 19, 2014 | 62.10 | 62.13 | 60.37 | 60.94 | 7,155,650 | -1.45(-2.32%) |
Nov 18, 2014 | 62.43 | 63.24 | 62.08 | 62.39 | 4,135,255 | -0.04(-0.06%) |
Nov 17, 2014 | 63.65 | 64.02 | 62.37 | 62.43 | 3,338,008 | -1.40(-2.19%) |
Nov 14, 2014 | 63.11 | 63.85 | 62.30 | 63.83 | 3,154,575 | +0.75(+1.19%) |
Nov 13, 2014 | 63.92 | 64.14 | 62.65 | 63.08 | 3,029,132 | -0.61(-0.96%) |
Nov 12, 2014 | 63.71 | 63.85 | 63.17 | 63.69 | 2,367,157 | -0.29(-0.45%) |
Nov 11, 2014 | 64.37 | 64.66 | 63.37 | 63.98 | 2,029,435 | -0.39(-0.61%) |
Nov 10, 2014 | 63.97 | 64.46 | 63.05 | 64.37 | 2,567,027 | +0.48(+0.75%) |
Nov 07, 2014 | 63.53 | 64.56 | 63.37 | 63.89 | 3,644,232 | +0.88(+1.39%) |
Nov 06, 2014 | 62.00 | 63.37 | 61.80 | 63.01 | 3,999,409 | +1.18(+1.91%) |
Nov 05, 2014 | 63.89 | 63.93 | 61.51 | 61.83 | 4,977,554 | -1.66(-2.61%) |
Nov 04, 2014 | 63.36 | 63.88 | 62.91 | 63.49 | 2,658,553 | -0.02(-0.03%) |
Nov 03, 2014 | 63.84 | 64.42 | 63.35 | 63.51 | 3,820,630 | -0.40(-0.63%) |
Oct 31, 2014 | 62.91 | 64.51 | 62.86 | 63.91 | 7,428,610 | +2.27(+3.68%) |
Oct 30, 2014 | 60.52 | 61.79 | 60.14 | 61.64 | 2,938,954 | +0.75(+1.23%) |
Oct 29, 2014 | 61.10 | 61.22 | 60.28 | 60.89 | 3,787,188 | -0.56(-0.91%) |
Oct 28, 2014 | 59.89 | 61.64 | 59.78 | 61.45 | 6,115,871 | +2.42(+4.09%) |
Oct 27, 2014 | 59.29 | 59.49 | 59.49 | 59.03 | 2,854,597 | -0.46(-0.77%) |
Oct 24, 2014 | 57.87 | 59.60 | 57.72 | 59.49 | 4,281,030 | +1.69(+2.92%) |
Oct 23, 2014 | 56.76 | 58.85 | 56.73 | 57.80 | 5,146,628 | +1.63(+2.90%) |
Oct 22, 2014 | 56.70 | 57.12 | 55.94 | 56.18 | 3,965,674 | -0.99(-1.73%) |
Oct 21, 2014 | 56.33 | 57.38 | 55.96 | 57.17 | 4,289,132 | +1.21(+2.16%) |
Oct 20, 2014 | 54.68 | 55.34 | 54.62 | 55.96 | 3,810,602 | +0.40(+0.72%) |
Oct 17, 2014 | 54.67 | 56.21 | 54.59 | 55.56 | 5,417,411 | +1.76(+3.27%) |
Oct 16, 2014 | 51.90 | 54.15 | 51.74 | 53.80 | 5,471,358 | +0.78(+1.47%) |
Oct 15, 2014 | 51.88 | 53.33 | 50.97 | 53.02 | 7,018,971 | +0.37(+0.70%) |
Oct 14, 2014 | 53.85 | 54.22 | 52.35 | 52.65 | 5,747,690 | -0.51(-0.96%) |
Oct 13, 2014 | 54.68 | 54.91 | 52.63 | 53.16 | 5,448,408 | -1.54(-2.81%) |
Oct 10, 2014 | 57.00 | 57.81 | 54.69 | 54.70 | 5,881,328 | -2.36(-4.13%) |
Oct 09, 2014 | 57.67 | 59.32 | 56.85 | 57.06 | 5,444,126 | -0.77(-1.33%) |
Oct 08, 2014 | 56.93 | 57.98 | 55.88 | 57.82 | 3,421,538 | +0.99(+1.74%) |
Oct 07, 2014 | 57.83 | 58.05 | 56.81 | 56.84 | 2,482,660 | -1.39(-2.38%) |
Oct 06, 2014 | 58.88 | 59.01 | 57.65 | 58.22 | 3,299,392 | -0.16(-0.27%) |
Oct 03, 2014 | 57.55 | 58.48 | 57.41 | 58.38 | 5,331,751 | +1.82(+3.21%) |
Oct 02, 2014 | 56.34 | 57.03 | 56.13 | 56.57 | 4,610,508 | -0.09(-0.16%) |