Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 58.69 | 58.77 | 58.77 | 58.77 | 1,340,100 | +0.34(+0.58%) |
Dec 30, 2014 | 58.37 | 59.19 | 58.36 | 58.43 | 971,406 | -0.42(-0.72%) |
Dec 29, 2014 | 59.12 | 59.26 | 58.60 | 58.86 | 996,111 | -0.17(-0.28%) |
Dec 26, 2014 | 59.04 | 59.41 | 58.62 | 59.03 | 730,692 | +0.03(+0.06%) |
Dec 24, 2014 | 58.73 | 58.99 | 58.99 | 58.99 | 668,700 | +0.53(+0.91%) |
Dec 23, 2014 | 59.67 | 59.77 | 58.28 | 58.46 | 1,366,353 | -0.85(-1.44%) |
Dec 22, 2014 | 59.18 | 59.87 | 58.39 | 59.32 | 1,359,837 | +0.21(+0.35%) |
Dec 19, 2014 | 57.87 | 59.40 | 57.80 | 59.11 | 4,362,183 | +0.94(+1.61%) |
Dec 18, 2014 | 57.20 | 58.17 | 56.78 | 58.17 | 2,423,196 | +1.48(+2.61%) |
Dec 17, 2014 | 55.45 | 56.95 | 55.28 | 56.69 | 2,372,733 | +1.45(+2.62%) |
Dec 16, 2014 | 55.51 | 56.31 | 55.18 | 55.24 | 1,253,160 | -0.20(-0.37%) |
Dec 15, 2014 | 56.01 | 56.59 | 55.27 | 55.45 | 1,632,888 | -0.42(-0.75%) |
Dec 12, 2014 | 55.67 | 56.83 | 55.67 | 55.86 | 1,644,201 | -0.37(-0.66%) |
Dec 11, 2014 | 56.07 | 56.80 | 56.00 | 56.24 | 1,505,160 | +0.59(+1.06%) |
Dec 10, 2014 | 56.99 | 56.99 | 55.45 | 55.64 | 2,338,425 | -1.57(-2.75%) |
Dec 09, 2014 | 56.56 | 57.27 | 56.18 | 57.21 | 1,554,291 | -0.02(-0.04%) |
Dec 08, 2014 | 55.71 | 57.31 | 55.71 | 57.24 | 2,233,737 | +0.70(+1.23%) |
Dec 05, 2014 | 56.56 | 57.19 | 56.45 | 56.54 | 1,075,788 | -0.20(-0.36%) |
Dec 04, 2014 | 56.94 | 57.77 | 56.56 | 56.74 | 1,626,876 | -0.88(-1.53%) |
Dec 03, 2014 | 56.86 | 57.76 | 56.77 | 57.62 | 1,428,894 | +0.69(+1.22%) |
Dec 02, 2014 | 57.33 | 57.34 | 56.62 | 56.93 | 1,616,031 | -0.15(-0.26%) |
Dec 01, 2014 | 57.32 | 57.70 | 56.85 | 57.08 | 1,182,906 | -0.45(-0.78%) |
Nov 28, 2014 | 57.22 | 57.74 | 57.15 | 57.53 | 847,611 | +0.31(+0.54%) |
Nov 26, 2014 | 56.03 | 57.22 | 57.22 | 57.22 | 1,321,200 | -0.16(-0.29%) |
Nov 25, 2014 | 57.78 | 58.18 | 57.24 | 57.39 | 3,109,284 | -0.54(-0.93%) |
Nov 24, 2014 | 57.22 | 58.03 | 57.09 | 57.93 | 2,373,363 | +0.66(+1.14%) |
Nov 21, 2014 | 57.78 | 57.78 | 56.57 | 57.27 | 2,376,621 | +0.21(+0.37%) |
Nov 20, 2014 | 56.87 | 57.26 | 56.82 | 57.06 | 1,025,829 | +0.05(+0.10%) |
Nov 19, 2014 | 57.17 | 57.30 | 56.83 | 57.00 | 1,898,334 | -0.35(-0.61%) |
Nov 18, 2014 | 56.71 | 57.54 | 56.67 | 57.35 | 2,001,024 | +0.53(+0.94%) |
Nov 17, 2014 | 56.70 | 57.59 | 56.66 | 56.82 | 1,561,644 | -0.09(-0.16%) |
Nov 14, 2014 | 57.49 | 57.54 | 56.75 | 56.91 | 1,765,044 | -0.43(-0.75%) |
Nov 13, 2014 | 57.15 | 58.16 | 57.13 | 57.34 | 3,069,117 | +0.32(+0.56%) |
Nov 12, 2014 | 57.15 | 57.42 | 56.61 | 57.03 | 1,432,611 | -0.12(-0.21%) |
Nov 11, 2014 | 56.65 | 57.21 | 55.89 | 57.15 | 2,327,544 | +0.59(+1.05%) |
Nov 10, 2014 | 55.46 | 56.61 | 55.46 | 56.55 | 2,409,516 | +1.00(+1.79%) |
Nov 07, 2014 | 56.71 | 56.82 | 55.22 | 55.56 | 2,271,186 | -0.96(-1.70%) |
Nov 06, 2014 | 56.00 | 56.91 | 55.45 | 56.52 | 2,427,552 | +0.36(+0.65%) |
Nov 05, 2014 | 55.32 | 56.25 | 54.89 | 56.15 | 3,981,888 | +1.04(+1.89%) |
Nov 04, 2014 | 55.09 | 55.42 | 54.51 | 55.11 | 2,090,385 | +0.02(+0.03%) |
Nov 03, 2014 | 54.12 | 55.65 | 54.03 | 55.09 | 2,496,141 | +0.00(+0.01%) |
Oct 31, 2014 | 55.09 | 55.61 | 54.72 | 55.09 | 3,381,588 | +0.64(+1.18%) |
Oct 30, 2014 | 53.95 | 54.90 | 53.58 | 54.44 | 2,357,379 | +0.29(+0.53%) |
Oct 29, 2014 | 53.59 | 54.34 | 53.43 | 54.16 | 2,837,925 | -0.47(-0.87%) |
Oct 28, 2014 | 53.31 | 54.68 | 53.17 | 54.63 | 2,915,703 | +1.55(+2.93%) |
Oct 27, 2014 | 52.83 | 53.33 | 53.11 | 53.08 | 3,490,668 | -0.03(-0.06%) |
Oct 24, 2014 | 53.92 | 54.20 | 53.03 | 53.11 | 4,078,305 | -0.84(-1.55%) |
Oct 23, 2014 | 53.80 | 54.95 | 53.62 | 53.95 | 4,036,266 | +0.41(+0.77%) |
Oct 22, 2014 | 55.74 | 55.74 | 53.00 | 53.53 | 8,099,793 | -1.55(-2.82%) |
Oct 21, 2014 | 53.79 | 55.41 | 52.78 | 55.09 | 7,009,875 | +1.17(+2.17%) |
Oct 20, 2014 | 53.32 | 54.08 | 52.64 | 53.92 | 4,144,131 | +1.67(+3.19%) |
Oct 17, 2014 | 51.68 | 52.60 | 51.63 | 52.25 | 2,980,179 | +1.53(+3.01%) |
Oct 16, 2014 | 50.35 | 51.66 | 50.21 | 50.72 | 3,011,715 | -0.40(-0.79%) |
Oct 15, 2014 | 50.69 | 51.51 | 49.93 | 51.13 | 3,579,642 | -0.13(-0.25%) |
Oct 14, 2014 | 52.47 | 52.74 | 50.83 | 51.26 | 3,542,283 | -0.42(-0.81%) |
Oct 13, 2014 | 52.09 | 52.90 | 51.62 | 51.67 | 2,273,391 | -0.55(-1.06%) |
Oct 10, 2014 | 52.96 | 53.57 | 52.15 | 52.23 | 2,538,342 | -0.70(-1.32%) |
Oct 09, 2014 | 54.24 | 54.24 | 52.33 | 52.93 | 4,271,040 | -1.50(-2.76%) |
Oct 08, 2014 | 53.75 | 54.62 | 53.32 | 54.43 | 3,084,516 | +0.84(+1.57%) |
Oct 07, 2014 | 53.74 | 54.32 | 53.21 | 53.58 | 3,730,230 | -0.48(-0.88%) |
Oct 06, 2014 | 54.37 | 56.19 | 53.91 | 54.06 | 5,847,012 | +1.26(+2.39%) |
Oct 03, 2014 | 52.34 | 53.44 | 52.34 | 52.80 | 3,158,055 | +0.62(+1.19%) |
Oct 02, 2014 | 51.51 | 52.39 | 50.71 | 52.18 | 2,260,062 | +0.76(+1.48%) |