Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 54.51 | 54.51 | 54.51 | 0 | -1.18(-2.12%) | |
Dec 30, 2014 | 56.36 | 56.37 | 55.67 | 55.69 | 677,865 | -0.85(-1.50%) |
Dec 29, 2014 | 55.06 | 56.67 | 55.00 | 56.54 | 767,246 | +1.59(+2.89%) |
Dec 26, 2014 | 54.19 | 55.22 | 53.96 | 54.95 | 562,829 | +0.94(+1.74%) |
Dec 24, 2014 | 54.01 | 54.01 | 54.01 | 0 | +1.29(+2.45%) | |
Dec 23, 2014 | 52.78 | 53.10 | 52.51 | 52.72 | 458,478 | +0.22(+0.42%) |
Dec 22, 2014 | 52.45 | 52.57 | 51.91 | 52.50 | 463,378 | +0.31(+0.59%) |
Dec 19, 2014 | 52.61 | 52.62 | 52.03 | 52.19 | 1,297,084 | -0.06(-0.11%) |
Dec 18, 2014 | 51.59 | 52.25 | 51.49 | 52.25 | 860,743 | +0.99(+1.93%) |
Dec 17, 2014 | 50.61 | 51.34 | 50.28 | 51.26 | 787,681 | +0.84(+1.67%) |
Dec 16, 2014 | 51.01 | 50.42 | 1,423,070 | -0.23(-0.45%) | ||
Dec 15, 2014 | 51.27 | 51.50 | 50.53 | 50.65 | 1,105,970 | -0.53(-1.04%) |
Dec 12, 2014 | 52.20 | 52.48 | 51.16 | 51.18 | 1,053,585 | -1.43(-2.72%) |
Dec 11, 2014 | 52.39 | 53.26 | 52.31 | 52.61 | 571,588 | +0.22(+0.42%) |
Dec 10, 2014 | 53.57 | 53.63 | 52.37 | 52.39 | 660,257 | -1.19(-2.22%) |
Dec 09, 2014 | 52.69 | 53.60 | 52.60 | 53.58 | 1,400,238 | +0.61(+1.15%) |
Dec 08, 2014 | 53.25 | 53.76 | 52.74 | 52.97 | 839,091 | -0.39(-0.73%) |
Dec 05, 2014 | 53.31 | 53.56 | 53.11 | 53.36 | 680,823 | -0.27(-0.50%) |
Dec 04, 2014 | 53.70 | 53.78 | 53.14 | 53.63 | 1,351,396 | +0.01(+0.02%) |
Dec 03, 2014 | 53.13 | 53.66 | 53.05 | 53.62 | 1,453,531 | +0.52(+0.98%) |
Dec 02, 2014 | 52.48 | 53.13 | 52.21 | 53.10 | 2,104,172 | +0.72(+1.37%) |
Dec 01, 2014 | 52.29 | 52.63 | 51.79 | 52.38 | 1,155,726 | +0.07(+0.13%) |
Nov 28, 2014 | 51.98 | 52.66 | 51.98 | 52.31 | 433,079 | +0.19(+0.36%) |
Nov 26, 2014 | 52.12 | 52.12 | 52.12 | 0 | +0.20(+0.39%) | |
Nov 25, 2014 | 51.74 | 52.03 | 51.54 | 51.92 | 847,203 | +0.35(+0.68%) |
Nov 24, 2014 | 51.84 | 52.00 | 51.42 | 51.57 | 718,621 | -0.34(-0.65%) |
Nov 21, 2014 | 51.80 | 52.09 | 51.65 | 51.91 | 1,030,271 | +0.54(+1.05%) |
Nov 20, 2014 | 51.26 | 51.47 | 51.02 | 51.37 | 603,328 | -0.03(-0.06%) |
Nov 19, 2014 | 51.75 | 51.96 | 51.34 | 51.40 | 1,367,922 | -0.40(-0.77%) |
Nov 18, 2014 | 52.23 | 52.34 | 51.67 | 51.80 | 1,106,650 | -0.43(-0.82%) |
Nov 17, 2014 | 51.48 | 52.33 | 51.32 | 52.23 | 1,291,891 | +0.78(+1.52%) |
Nov 14, 2014 | 51.54 | 51.72 | 51.16 | 51.45 | 1,433,291 | -0.20(-0.39%) |
Nov 13, 2014 | 52.12 | 52.47 | 51.54 | 51.65 | 871,080 | -0.47(-0.90%) |
Nov 12, 2014 | 52.33 | 52.33 | 51.68 | 52.12 | 1,439,013 | -1.15(-2.16%) |
Nov 11, 2014 | 54.18 | 54.28 | 53.11 | 53.27 | 1,002,983 | -1.04(-1.91%) |
Nov 10, 2014 | 54.30 | 55.41 | 54.16 | 54.31 | 1,266,661 | -0.62(-1.13%) |
Nov 07, 2014 | 54.79 | 55.13 | 54.55 | 54.93 | 697,456 | +0.16(+0.29%) |
Nov 06, 2014 | 55.15 | 55.59 | 54.25 | 54.77 | 813,576 | -0.39(-0.71%) |
Nov 05, 2014 | 54.14 | 55.29 | 53.88 | 55.16 | 930,844 | +1.29(+2.39%) |
Nov 04, 2014 | 54.03 | 54.38 | 53.65 | 53.87 | 631,911 | -0.13(-0.24%) |
Nov 03, 2014 | 53.91 | 54.41 | 53.84 | 54.00 | 788,918 | +0.09(+0.17%) |
Oct 31, 2014 | 54.57 | 54.57 | 53.61 | 53.91 | 1,221,467 | -0.59(-1.08%) |
Oct 30, 2014 | 54.09 | 54.66 | 53.73 | 54.50 | 1,169,118 | +0.38(+0.70%) |
Oct 29, 2014 | 54.56 | 54.72 | 53.41 | 54.12 | 603,204 | -0.30(-0.55%) |
Oct 28, 2014 | 53.86 | 54.42 | 53.54 | 54.42 | 653,312 | +0.64(+1.19%) |
Oct 27, 2014 | 53.59 | 53.82 | 53.52 | 53.78 | 434,624 | -0.04(-0.07%) |
Oct 24, 2014 | 54.28 | 54.52 | 53.44 | 53.82 | 1,097,452 | -0.32(-0.59%) |
Oct 23, 2014 | 54.69 | 55.00 | 54.09 | 54.14 | 827,356 | -0.32(-0.59%) |
Oct 22, 2014 | 55.00 | 54.46 | 697,166 | +0.51(+0.95%) | ||
Oct 21, 2014 | 52.94 | 54.01 | 52.83 | 53.95 | 532,059 | +1.30(+2.47%) |
Oct 20, 2014 | 52.16 | 52.83 | 52.12 | 52.65 | 855,692 | +0.56(+1.08%) |
Oct 17, 2014 | 52.09 | 914,387 | +0.15(+0.29%) | |||
Oct 16, 2014 | 51.18 | 52.10 | 50.68 | 51.94 | 976,034 | +0.16(+0.31%) |
Oct 15, 2014 | 52.36 | 52.46 | 50.59 | 51.78 | 953,673 | -0.58(-1.11%) |
Oct 14, 2014 | 51.74 | 52.55 | 51.58 | 52.36 | 648,307 | +0.84(+1.63%) |
Oct 13, 2014 | 51.82 | 52.27 | 51.50 | 51.52 | 634,453 | -0.30(-0.58%) |
Oct 10, 2014 | 51.41 | 52.23 | 51.40 | 51.82 | 554,406 | +0.53(+1.03%) |
Oct 09, 2014 | 52.29 | 52.61 | 51.28 | 51.29 | 537,609 | -1.01(-1.93%) |
Oct 08, 2014 | 51.39 | 52.33 | 51.18 | 52.30 | 501,344 | +0.91(+1.77%) |
Oct 07, 2014 | 51.33 | 51.80 | 51.26 | 51.39 | 461,552 | -0.06(-0.12%) |
Oct 06, 2014 | 51.37 | 51.64 | 51.04 | 51.45 | 483,625 | +0.19(+0.37%) |
Oct 03, 2014 | 51.16 | 51.36 | 50.64 | 51.26 | 617,176 | +0.31(+0.61%) |
Oct 02, 2014 | 51.02 | 51.38 | 50.81 | 50.95 | 561,328 | -0.21(-0.41%) |