Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 59.28 | 58.29 | 58.29 | 58.29 | 1,114,900 | -0.78(-1.32%) |
Dec 30, 2014 | 59.96 | 60.45 | 59.05 | 59.07 | 741,542 | -0.60(-1.01%) |
Dec 29, 2014 | 58.94 | 59.99 | 58.51 | 59.67 | 1,354,800 | +0.41(+0.70%) |
Dec 26, 2014 | 58.81 | 59.33 | 58.58 | 59.26 | 423,178 | +0.63(+1.08%) |
Dec 24, 2014 | 58.81 | 58.62 | 58.62 | 58.62 | 706,000 | +0.12(+0.20%) |
Dec 23, 2014 | 59.09 | 59.20 | 58.35 | 58.51 | 760,840 | -0.20(-0.34%) |
Dec 22, 2014 | 58.66 | 58.97 | 58.13 | 58.71 | 637,136 | +0.46(+0.79%) |
Dec 19, 2014 | 58.62 | 58.94 | 57.88 | 58.25 | 2,165,188 | -0.38(-0.64%) |
Dec 18, 2014 | 56.94 | 58.69 | 56.87 | 58.62 | 1,192,530 | +1.90(+3.35%) |
Dec 17, 2014 | 55.45 | 56.84 | 54.64 | 56.73 | 1,140,858 | +1.59(+2.88%) |
Dec 16, 2014 | 54.73 | 55.68 | 54.21 | 55.14 | 1,158,598 | +0.37(+0.67%) |
Dec 15, 2014 | 55.21 | 55.30 | 54.01 | 54.77 | 1,054,850 | -0.36(-0.65%) |
Dec 12, 2014 | 54.78 | 56.16 | 54.76 | 55.13 | 743,208 | -1.38(-2.44%) |
Dec 11, 2014 | 56.35 | 57.10 | 56.35 | 56.51 | 624,090 | +0.20(+0.35%) |
Dec 10, 2014 | 56.96 | 57.40 | 56.20 | 56.31 | 777,036 | -0.72(-1.25%) |
Dec 09, 2014 | 57.28 | 57.47 | 56.37 | 57.03 | 888,658 | -0.61(-1.06%) |
Dec 08, 2014 | 58.23 | 58.44 | 57.17 | 57.64 | 1,001,910 | -0.02(-0.04%) |
Dec 05, 2014 | 56.90 | 57.95 | 56.90 | 57.66 | 1,107,954 | +0.63(+1.10%) |
Dec 04, 2014 | 56.62 | 57.07 | 56.05 | 57.03 | 956,188 | +0.79(+1.41%) |
Dec 03, 2014 | 56.72 | 56.98 | 55.75 | 56.24 | 1,172,700 | -0.38(-0.68%) |
Dec 02, 2014 | 57.05 | 57.36 | 56.08 | 56.62 | 1,393,376 | -0.54(-0.94%) |
Dec 01, 2014 | 56.76 | 57.84 | 56.67 | 57.16 | 1,393,448 | +0.55(+0.98%) |
Nov 28, 2014 | 56.66 | 57.44 | 56.44 | 56.61 | 646,348 | +0.31(+0.56%) |
Nov 26, 2014 | 55.09 | 56.30 | 56.30 | 56.30 | 3,905,600 | +2.01(+3.70%) |
Nov 25, 2014 | 53.72 | 54.44 | 53.15 | 54.28 | 1,026,788 | +0.95(+1.78%) |
Nov 24, 2014 | 53.62 | 54.03 | 52.95 | 53.34 | 714,740 | -0.06(-0.11%) |
Nov 21, 2014 | 53.83 | 53.92 | 53.24 | 53.40 | 747,480 | +0.33(+0.61%) |
Nov 20, 2014 | 53.51 | 53.75 | 52.91 | 53.07 | 786,908 | -0.63(-1.18%) |
Nov 19, 2014 | 53.88 | 54.19 | 53.30 | 53.70 | 947,308 | +0.00(+0.00%) |
Nov 18, 2014 | 54.27 | 54.63 | 53.65 | 53.70 | 1,415,878 | -0.50(-0.92%) |
Nov 17, 2014 | 54.28 | 54.85 | 53.98 | 54.20 | 703,972 | +0.07(+0.13%) |
Nov 14, 2014 | 54.12 | 54.43 | 53.45 | 54.13 | 1,187,534 | +0.30(+0.57%) |
Nov 13, 2014 | 53.37 | 53.98 | 53.37 | 53.83 | 1,052,652 | +0.48(+0.91%) |
Nov 12, 2014 | 52.36 | 53.62 | 52.03 | 53.34 | 1,108,634 | +0.57(+1.08%) |
Nov 11, 2014 | 53.78 | 54.37 | 52.57 | 52.77 | 1,468,582 | -1.83(-3.35%) |
Nov 10, 2014 | 54.06 | 54.63 | 53.58 | 54.60 | 1,382,366 | +0.76(+1.42%) |
Nov 07, 2014 | 53.83 | 54.59 | 53.23 | 53.84 | 1,453,228 | -0.08(-0.15%) |
Nov 06, 2014 | 53.27 | 54.17 | 52.16 | 53.92 | 2,105,196 | +1.09(+2.06%) |
Nov 05, 2014 | 53.99 | 54.05 | 52.64 | 52.83 | 1,501,478 | -0.57(-1.06%) |
Nov 04, 2014 | 53.66 | 54.56 | 53.15 | 53.40 | 1,088,348 | -0.77(-1.43%) |
Nov 03, 2014 | 54.13 | 54.59 | 53.66 | 54.17 | 858,408 | +0.05(+0.08%) |
Oct 31, 2014 | 53.97 | 54.70 | 53.77 | 54.12 | 1,293,730 | +0.80(+1.49%) |
Oct 30, 2014 | 52.91 | 53.34 | 52.60 | 53.33 | 1,011,362 | +0.38(+0.71%) |
Oct 29, 2014 | 52.41 | 52.99 | 51.39 | 52.95 | 2,098,132 | +0.59(+1.12%) |
Oct 28, 2014 | 51.57 | 52.66 | 51.31 | 52.37 | 875,082 | +0.99(+1.93%) |
Oct 27, 2014 | 51.25 | 51.41 | 51.25 | 51.38 | 1,559,064 | +0.13(+0.25%) |
Oct 24, 2014 | 51.52 | 51.78 | 51.02 | 51.25 | 618,838 | -0.05(-0.10%) |
Oct 23, 2014 | 51.79 | 51.95 | 51.20 | 51.30 | 728,804 | +0.14(+0.28%) |
Oct 22, 2014 | 51.88 | 52.17 | 51.08 | 51.16 | 896,990 | -0.60(-1.17%) |
Oct 21, 2014 | 51.21 | 51.94 | 51.05 | 51.76 | 1,092,234 | +0.73(+1.43%) |
Oct 20, 2014 | 50.09 | 51.26 | 50.03 | 51.03 | 943,606 | +0.91(+1.83%) |
Oct 17, 2014 | 49.77 | 50.21 | 49.29 | 50.12 | 1,124,074 | +0.77(+1.56%) |
Oct 16, 2014 | 48.60 | 49.57 | 48.47 | 49.34 | 960,090 | +0.14(+0.29%) |
Oct 15, 2014 | 48.59 | 49.55 | 48.31 | 49.20 | 1,186,926 | +0.11(+0.21%) |
Oct 14, 2014 | 48.59 | 49.44 | 48.42 | 49.09 | 1,041,040 | +0.63(+1.30%) |
Oct 13, 2014 | 49.52 | 49.56 | 48.38 | 48.47 | 1,151,098 | -0.89(-1.80%) |
Oct 10, 2014 | 50.15 | 50.99 | 49.34 | 49.35 | 929,084 | -0.80(-1.60%) |
Oct 09, 2014 | 51.27 | 51.30 | 50.00 | 50.16 | 889,844 | -1.12(-2.17%) |
Oct 08, 2014 | 50.45 | 51.32 | 50.26 | 51.27 | 974,586 | +0.67(+1.32%) |
Oct 07, 2014 | 50.66 | 51.10 | 50.27 | 50.60 | 1,047,304 | -0.53(-1.03%) |
Oct 06, 2014 | 51.91 | 51.96 | 50.51 | 51.13 | 766,970 | -0.52(-1.01%) |
Oct 03, 2014 | 51.76 | 52.07 | 51.37 | 51.65 | 3,117,542 | +0.15(+0.29%) |
Oct 02, 2014 | 51.22 | 51.84 | 50.77 | 51.50 | 1,414,660 | +0.35(+0.69%) |