Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 60.39 | 58.53 | 58.53 | 58.53 | 2,338,037 | -1.64(-2.72%) |
Dec 30, 2014 | 61.00 | 61.00 | 60.00 | 60.17 | 1,706,458 | -0.82(-1.35%) |
Dec 29, 2014 | 60.58 | 61.57 | 60.45 | 60.99 | 1,838,271 | +0.50(+0.82%) |
Dec 26, 2014 | 60.06 | 60.91 | 60.06 | 60.50 | 1,273,717 | +0.60(+0.99%) |
Dec 24, 2014 | 58.98 | 59.90 | 59.90 | 59.90 | 1,917,451 | +0.98(+1.66%) |
Dec 23, 2014 | 59.21 | 59.45 | 58.57 | 58.92 | 2,061,315 | -0.16(-0.27%) |
Dec 22, 2014 | 57.90 | 59.31 | 57.63 | 59.09 | 2,938,206 | -0.48(-0.81%) |
Dec 19, 2014 | 59.59 | 60.19 | 59.25 | 59.57 | 5,151,876 | +0.22(+0.37%) |
Dec 18, 2014 | 58.44 | 59.35 | 58.26 | 59.35 | 2,430,774 | +0.92(+1.58%) |
Dec 17, 2014 | 57.66 | 58.72 | 57.59 | 58.42 | 3,360,625 | +0.88(+1.53%) |
Dec 16, 2014 | 57.87 | 58.48 | 57.45 | 57.54 | 4,030,557 | -0.25(-0.43%) |
Dec 15, 2014 | 57.88 | 58.82 | 57.49 | 57.79 | 4,600,308 | -0.03(-0.05%) |
Dec 12, 2014 | 56.43 | 58.87 | 56.30 | 57.81 | 6,040,662 | +1.01(+1.78%) |
Dec 11, 2014 | 55.67 | 57.01 | 55.61 | 56.80 | 2,452,430 | +1.21(+2.18%) |
Dec 10, 2014 | 56.19 | 56.55 | 55.56 | 55.59 | 1,802,200 | -0.60(-1.06%) |
Dec 09, 2014 | 56.09 | 56.73 | 55.77 | 56.19 | 3,176,691 | -0.04(-0.07%) |
Dec 08, 2014 | 55.42 | 56.42 | 55.28 | 56.23 | 1,652,361 | +0.88(+1.60%) |
Dec 05, 2014 | 55.20 | 55.53 | 54.98 | 55.35 | 2,443,777 | -0.56(-1.01%) |
Dec 04, 2014 | 55.73 | 56.19 | 55.67 | 55.91 | 1,550,010 | +0.06(+0.11%) |
Dec 03, 2014 | 56.00 | 56.11 | 55.60 | 55.85 | 1,544,985 | -0.15(-0.27%) |
Dec 02, 2014 | 55.89 | 56.28 | 55.71 | 56.00 | 2,313,995 | -0.09(-0.15%) |
Dec 01, 2014 | 55.67 | 56.86 | 55.37 | 56.09 | 3,014,396 | -0.05(-0.08%) |
Nov 28, 2014 | 55.10 | 56.21 | 55.10 | 56.13 | 1,368,181 | +1.16(+2.11%) |
Nov 26, 2014 | 54.64 | 54.98 | 54.98 | 54.98 | 2,060,486 | +0.58(+1.06%) |
Nov 25, 2014 | 54.48 | 54.56 | 54.17 | 54.40 | 1,874,890 | -0.11(-0.20%) |
Nov 24, 2014 | 55.24 | 55.35 | 54.44 | 54.51 | 1,842,930 | -0.62(-1.13%) |
Nov 21, 2014 | 55.47 | 55.52 | 54.73 | 55.13 | 2,304,734 | +0.11(+0.21%) |
Nov 20, 2014 | 55.47 | 55.72 | 54.89 | 55.02 | 1,841,582 | -0.74(-1.33%) |
Nov 19, 2014 | 55.99 | 56.28 | 55.57 | 55.76 | 2,159,514 | -0.37(-0.67%) |
Nov 18, 2014 | 55.84 | 56.50 | 55.45 | 56.13 | 1,849,565 | +0.42(+0.76%) |
Nov 17, 2014 | 54.40 | 55.83 | 54.30 | 55.71 | 2,771,549 | +1.22(+2.23%) |
Nov 14, 2014 | 54.54 | 54.83 | 54.25 | 54.50 | 2,442,060 | -0.15(-0.28%) |
Nov 13, 2014 | 54.75 | 55.40 | 54.51 | 54.65 | 2,886,135 | +0.04(+0.07%) |
Nov 12, 2014 | 55.08 | 55.19 | 53.91 | 54.61 | 3,801,364 | -0.90(-1.62%) |
Nov 11, 2014 | 55.85 | 55.92 | 55.18 | 55.51 | 2,436,085 | -0.22(-0.40%) |
Nov 10, 2014 | 54.92 | 55.75 | 54.92 | 55.73 | 3,537,372 | +0.96(+1.76%) |
Nov 07, 2014 | 54.56 | 54.78 | 53.99 | 54.76 | 3,511,051 | +0.48(+0.88%) |
Nov 06, 2014 | 55.46 | 55.54 | 53.65 | 54.29 | 5,540,313 | -1.15(-2.08%) |
Nov 05, 2014 | 55.02 | 55.72 | 54.63 | 55.44 | 5,664,133 | +0.81(+1.49%) |
Nov 04, 2014 | 53.50 | 55.47 | 53.01 | 54.62 | 2,652,619 | -0.91(-1.65%) |
Nov 03, 2014 | 55.84 | 55.84 | 55.29 | 55.54 | 3,268,909 | -0.11(-0.20%) |
Oct 31, 2014 | 56.01 | 56.02 | 55.34 | 55.65 | 3,269,237 | -0.15(-0.26%) |
Oct 30, 2014 | 54.62 | 55.81 | 54.28 | 55.80 | 2,148,284 | +1.44(+2.66%) |
Oct 29, 2014 | 54.35 | 54.90 | 53.77 | 54.35 | 2,087,369 | +0.12(+0.22%) |
Oct 28, 2014 | 54.40 | 54.46 | 53.72 | 54.23 | 2,847,070 | -0.15(-0.28%) |
Oct 27, 2014 | 54.41 | 54.41 | 54.17 | 54.39 | 2,470,273 | -0.02(-0.04%) |
Oct 24, 2014 | 53.84 | 54.44 | 53.81 | 54.41 | 1,644,213 | +0.56(+1.05%) |
Oct 23, 2014 | 53.97 | 54.29 | 53.48 | 53.84 | 2,147,534 | +0.23(+0.43%) |
Oct 22, 2014 | 52.99 | 53.90 | 52.96 | 53.61 | 1,896,921 | +0.62(+1.17%) |
Oct 21, 2014 | 53.03 | 53.03 | 52.59 | 52.99 | 1,936,408 | +0.11(+0.20%) |
Oct 20, 2014 | 52.52 | 52.95 | 52.52 | 52.88 | 1,920,016 | +0.34(+0.64%) |
Oct 17, 2014 | 52.86 | 52.97 | 51.69 | 52.54 | 3,588,791 | -0.05(-0.09%) |
Oct 16, 2014 | 51.58 | 52.67 | 51.20 | 52.59 | 2,967,052 | +0.30(+0.57%) |
Oct 15, 2014 | 52.31 | 54.09 | 51.43 | 52.29 | 4,195,601 | -1.38(-2.58%) |
Oct 14, 2014 | 52.36 | 54.04 | 52.15 | 53.68 | 4,193,759 | +1.56(+3.00%) |
Oct 13, 2014 | 51.66 | 52.70 | 51.47 | 52.11 | 2,932,763 | +0.56(+1.09%) |
Oct 10, 2014 | 51.52 | 52.10 | 51.45 | 51.55 | 2,349,322 | +0.21(+0.41%) |
Oct 09, 2014 | 52.36 | 52.76 | 51.29 | 51.34 | 3,185,533 | -1.40(-2.65%) |
Oct 08, 2014 | 51.66 | 52.75 | 51.54 | 52.74 | 2,674,898 | +1.20(+2.33%) |
Oct 07, 2014 | 51.33 | 52.22 | 51.25 | 51.54 | 2,434,838 | +0.07(+0.13%) |
Oct 06, 2014 | 51.60 | 51.85 | 51.31 | 51.47 | 1,369,741 | -0.07(-0.14%) |
Oct 03, 2014 | 51.45 | 51.66 | 50.68 | 51.54 | 1,735,831 | +0.23(+0.45%) |
Oct 02, 2014 | 51.52 | 51.88 | 51.21 | 51.31 | 2,406,094 | -0.38(-0.73%) |