Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 57.45 | 57.06 | 57.06 | 57.06 | 243,719 | -0.37(-0.64%) |
Dec 30, 2014 | 57.38 | 58.20 | 57.30 | 57.43 | 209,174 | -0.22(-0.37%) |
Dec 29, 2014 | 57.08 | 57.80 | 56.97 | 57.64 | 141,505 | +0.63(+1.10%) |
Dec 26, 2014 | 56.52 | 57.08 | 56.22 | 57.01 | 89,350 | +0.69(+1.23%) |
Dec 24, 2014 | 56.61 | 56.32 | 56.32 | 56.32 | 76,829 | -0.29(-0.51%) |
Dec 23, 2014 | 56.28 | 57.08 | 56.02 | 56.61 | 128,342 | +0.62(+1.11%) |
Dec 22, 2014 | 55.60 | 56.01 | 55.14 | 55.99 | 138,066 | +0.59(+1.07%) |
Dec 19, 2014 | 56.24 | 56.25 | 55.17 | 55.39 | 1,392,928 | -0.98(-1.74%) |
Dec 18, 2014 | 56.64 | 56.65 | 55.79 | 56.37 | 183,040 | +0.22(+0.38%) |
Dec 17, 2014 | 54.64 | 56.21 | 54.21 | 56.16 | 183,377 | +1.52(+2.78%) |
Dec 16, 2014 | 54.85 | 55.22 | 54.29 | 54.64 | 555,867 | -0.31(-0.57%) |
Dec 15, 2014 | 55.30 | 55.69 | 54.33 | 54.95 | 278,185 | -0.12(-0.21%) |
Dec 12, 2014 | 54.82 | 55.68 | 54.49 | 55.07 | 200,850 | -0.41(-0.75%) |
Dec 11, 2014 | 54.94 | 56.00 | 54.54 | 55.48 | 192,856 | +0.68(+1.25%) |
Dec 10, 2014 | 55.40 | 56.18 | 54.76 | 54.80 | 204,459 | -0.94(-1.68%) |
Dec 09, 2014 | 54.31 | 55.76 | 53.96 | 55.74 | 351,589 | +0.86(+1.57%) |
Dec 08, 2014 | 54.94 | 55.47 | 54.77 | 54.87 | 179,259 | -0.20(-0.36%) |
Dec 05, 2014 | 54.58 | 55.14 | 54.21 | 55.07 | 281,717 | +0.42(+0.77%) |
Dec 04, 2014 | 54.30 | 54.67 | 54.06 | 54.65 | 168,118 | +0.22(+0.41%) |
Dec 03, 2014 | 53.85 | 54.62 | 53.76 | 54.42 | 132,604 | +0.76(+1.41%) |
Dec 02, 2014 | 53.14 | 53.83 | 52.89 | 53.67 | 206,513 | +0.63(+1.19%) |
Dec 01, 2014 | 53.35 | 53.58 | 52.98 | 53.04 | 168,709 | -0.40(-0.74%) |
Nov 28, 2014 | 53.69 | 55.01 | 53.35 | 53.43 | 118,558 | -0.04(-0.08%) |
Nov 26, 2014 | 53.40 | 53.48 | 53.48 | 53.48 | 130,087 | +0.13(+0.24%) |
Nov 25, 2014 | 53.57 | 53.80 | 52.93 | 53.35 | 126,332 | -0.15(-0.29%) |
Nov 24, 2014 | 52.65 | 53.59 | 52.65 | 53.51 | 115,207 | +0.94(+1.80%) |
Nov 21, 2014 | 53.48 | 53.48 | 52.44 | 52.56 | 141,924 | -0.26(-0.49%) |
Nov 20, 2014 | 52.32 | 53.00 | 52.30 | 52.82 | 152,502 | +0.19(+0.36%) |
Nov 19, 2014 | 52.35 | 53.95 | 52.16 | 52.63 | 270,460 | -0.61(-1.15%) |
Nov 18, 2014 | 53.19 | 53.61 | 53.11 | 53.24 | 130,267 | +0.02(+0.03%) |
Nov 17, 2014 | 53.39 | 53.53 | 53.10 | 53.23 | 122,534 | -0.25(-0.47%) |
Nov 14, 2014 | 53.73 | 53.92 | 53.13 | 53.48 | 124,973 | -0.22(-0.40%) |
Nov 13, 2014 | 54.36 | 54.69 | 53.59 | 53.69 | 101,399 | -0.59(-1.09%) |
Nov 12, 2014 | 53.74 | 54.42 | 53.74 | 54.29 | 176,873 | +0.40(+0.73%) |
Nov 11, 2014 | 53.87 | 54.01 | 53.46 | 53.89 | 111,298 | -0.02(-0.03%) |
Nov 10, 2014 | 53.93 | 54.09 | 53.58 | 53.91 | 110,664 | +0.08(+0.15%) |
Nov 07, 2014 | 53.69 | 53.87 | 53.28 | 53.83 | 185,125 | +0.05(+0.08%) |
Nov 06, 2014 | 53.68 | 54.23 | 53.43 | 53.78 | 234,242 | -0.07(-0.13%) |
Nov 05, 2014 | 54.85 | 55.20 | 53.63 | 53.86 | 237,993 | -0.86(-1.57%) |
Nov 04, 2014 | 52.88 | 54.81 | 52.74 | 54.72 | 322,769 | +1.54(+2.90%) |
Nov 03, 2014 | 53.43 | 53.70 | 52.95 | 53.17 | 219,279 | -0.32(-0.60%) |
Oct 31, 2014 | 53.69 | 53.69 | 52.62 | 53.50 | 249,553 | +0.72(+1.36%) |
Oct 30, 2014 | 52.13 | 53.24 | 51.61 | 52.78 | 152,597 | +0.37(+0.70%) |
Oct 29, 2014 | 52.87 | 52.87 | 52.34 | 52.41 | 152,054 | -0.39(-0.73%) |
Oct 28, 2014 | 52.05 | 52.99 | 51.65 | 52.80 | 189,144 | +1.10(+2.13%) |
Oct 27, 2014 | 51.44 | 51.87 | 51.78 | 51.70 | 127,562 | -0.08(-0.16%) |
Oct 24, 2014 | 52.43 | 52.43 | 51.62 | 51.78 | 165,604 | -0.49(-0.94%) |
Oct 23, 2014 | 52.29 | 52.78 | 51.32 | 52.27 | 232,226 | +0.53(+1.02%) |
Oct 22, 2014 | 52.44 | 52.44 | 51.70 | 51.74 | 214,137 | -0.64(-1.21%) |
Oct 21, 2014 | 51.62 | 52.86 | 51.62 | 52.38 | 195,210 | +0.86(+1.67%) |
Oct 20, 2014 | 50.88 | 51.60 | 50.88 | 51.52 | 186,666 | +0.54(+1.05%) |
Oct 17, 2014 | 52.08 | 52.22 | 50.81 | 50.98 | 295,019 | -0.53(-1.03%) |
Oct 16, 2014 | 47.72 | 51.60 | 47.39 | 51.51 | 678,713 | +3.37(+7.00%) |
Oct 15, 2014 | 47.30 | 48.54 | 46.25 | 48.14 | 409,008 | +0.34(+0.71%) |
Oct 14, 2014 | 48.49 | 48.91 | 47.70 | 47.80 | 287,074 | -0.29(-0.60%) |
Oct 13, 2014 | 48.40 | 48.75 | 47.89 | 48.08 | 231,859 | -0.19(-0.39%) |
Oct 10, 2014 | 48.06 | 48.72 | 47.90 | 48.27 | 269,155 | -0.06(-0.13%) |
Oct 09, 2014 | 49.38 | 49.55 | 48.30 | 48.34 | 207,861 | -1.04(-2.11%) |
Oct 08, 2014 | 48.50 | 49.51 | 48.26 | 49.38 | 259,126 | +0.77(+1.59%) |
Oct 07, 2014 | 49.05 | 49.68 | 48.55 | 48.60 | 197,590 | -0.82(-1.65%) |
Oct 06, 2014 | 49.13 | 49.55 | 48.80 | 49.42 | 182,606 | +0.33(+0.68%) |
Oct 03, 2014 | 49.65 | 49.83 | 49.07 | 49.09 | 159,832 | -0.04(-0.09%) |
Oct 02, 2014 | 48.08 | 49.50 | 48.08 | 49.13 | 198,466 | +1.05(+2.18%) |