Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 58.21 | 57.82 | 57.82 | 57.82 | 1,478,422 | -0.34(-0.59%) |
Dec 30, 2014 | 58.29 | 58.42 | 58.01 | 58.16 | 1,012,556 | -0.41(-0.69%) |
Dec 29, 2014 | 58.71 | 58.85 | 58.46 | 58.57 | 2,007,891 | -0.15(-0.25%) |
Dec 26, 2014 | 58.80 | 58.87 | 58.52 | 58.72 | 625,399 | +0.12(+0.20%) |
Dec 24, 2014 | 58.21 | 58.60 | 58.60 | 58.60 | 755,477 | +0.41(+0.71%) |
Dec 23, 2014 | 59.08 | 59.17 | 57.94 | 58.19 | 3,164,284 | -1.28(-2.15%) |
Dec 22, 2014 | 59.45 | 59.61 | 59.30 | 59.46 | 1,981,780 | +0.43(+0.73%) |
Dec 19, 2014 | 58.91 | 59.28 | 58.65 | 59.03 | 2,553,018 | +0.02(+0.04%) |
Dec 18, 2014 | 58.46 | 59.01 | 58.30 | 59.01 | 2,043,864 | +1.42(+2.47%) |
Dec 17, 2014 | 57.21 | 57.83 | 57.08 | 57.59 | 3,319,025 | +0.40(+0.70%) |
Dec 16, 2014 | 56.90 | 57.92 | 56.85 | 57.19 | 2,197,432 | +0.01(+0.01%) |
Dec 15, 2014 | 58.09 | 58.26 | 57.12 | 57.18 | 1,916,607 | -1.17(-2.01%) |
Dec 12, 2014 | 59.08 | 59.13 | 58.35 | 58.35 | 2,573,830 | -0.51(-0.87%) |
Dec 11, 2014 | 58.82 | 59.31 | 58.76 | 58.87 | 1,542,114 | +0.06(+0.11%) |
Dec 10, 2014 | 59.28 | 59.30 | 58.69 | 58.80 | 2,323,466 | -0.06(-0.11%) |
Dec 09, 2014 | 59.28 | 59.38 | 58.45 | 58.87 | 2,408,851 | -0.89(-1.49%) |
Dec 08, 2014 | 59.71 | 59.92 | 59.64 | 59.76 | 1,051,773 | -0.04(-0.06%) |
Dec 05, 2014 | 59.53 | 59.90 | 59.46 | 59.80 | 1,182,441 | +0.04(+0.06%) |
Dec 04, 2014 | 59.77 | 60.03 | 59.52 | 59.76 | 2,135,625 | +0.07(+0.12%) |
Dec 03, 2014 | 59.62 | 59.80 | 59.30 | 59.69 | 2,646,088 | -0.20(-0.33%) |
Dec 02, 2014 | 59.35 | 59.96 | 59.22 | 59.89 | 4,179,990 | -0.26(-0.43%) |
Dec 01, 2014 | 60.43 | 60.46 | 60.05 | 60.15 | 1,427,984 | -0.16(-0.27%) |
Nov 28, 2014 | 60.22 | 60.51 | 60.17 | 60.31 | 714,340 | +0.68(+1.14%) |
Nov 26, 2014 | 59.34 | 59.63 | 59.63 | 59.63 | 1,286,267 | +0.32(+0.55%) |
Nov 25, 2014 | 59.11 | 59.34 | 59.03 | 59.30 | 2,878,145 | +0.17(+0.28%) |
Nov 24, 2014 | 59.18 | 59.35 | 59.01 | 59.13 | 1,217,362 | -0.13(-0.22%) |
Nov 21, 2014 | 59.19 | 59.32 | 59.04 | 59.27 | 2,268,446 | -0.18(-0.30%) |
Nov 20, 2014 | 59.52 | 59.66 | 59.32 | 59.45 | 1,007,886 | -0.29(-0.48%) |
Nov 19, 2014 | 59.64 | 59.91 | 59.40 | 59.73 | 2,157,062 | +0.09(+0.16%) |
Nov 18, 2014 | 59.32 | 59.78 | 59.26 | 59.64 | 1,634,729 | +0.75(+1.27%) |
Nov 17, 2014 | 58.72 | 59.12 | 58.68 | 58.89 | 1,716,648 | +0.27(+0.46%) |
Nov 14, 2014 | 58.52 | 58.75 | 58.30 | 58.62 | 2,058,779 | -0.27(-0.46%) |
Nov 13, 2014 | 58.45 | 59.03 | 58.44 | 58.89 | 1,991,187 | +1.07(+1.86%) |
Nov 12, 2014 | 57.80 | 58.11 | 57.71 | 57.82 | 1,024,884 | -0.07(-0.12%) |
Nov 11, 2014 | 57.73 | 57.91 | 57.47 | 57.89 | 1,586,755 | +0.09(+0.15%) |
Nov 10, 2014 | 57.60 | 57.80 | 57.34 | 57.80 | 1,335,675 | +0.54(+0.95%) |
Nov 07, 2014 | 57.21 | 57.32 | 56.90 | 57.26 | 1,758,265 | -0.17(-0.29%) |
Nov 06, 2014 | 57.49 | 57.78 | 57.36 | 57.42 | 1,306,231 | -0.37(-0.65%) |
Nov 05, 2014 | 57.97 | 57.99 | 57.62 | 57.80 | 1,327,852 | +0.44(+0.76%) |
Nov 04, 2014 | 57.45 | 57.54 | 56.98 | 57.36 | 1,472,069 | +0.14(+0.25%) |
Nov 03, 2014 | 57.24 | 57.31 | 56.89 | 57.22 | 1,726,071 | -0.62(-1.07%) |
Oct 31, 2014 | 57.67 | 57.99 | 57.56 | 57.84 | 1,549,734 | +0.46(+0.80%) |
Oct 30, 2014 | 56.60 | 57.54 | 56.16 | 57.37 | 1,353,964 | +0.40(+0.70%) |
Oct 29, 2014 | 57.21 | 57.44 | 56.77 | 56.98 | 1,530,648 | -0.65(-1.13%) |
Oct 28, 2014 | 57.82 | 57.85 | 57.34 | 57.62 | 2,977,921 | +1.34(+2.37%) |
Oct 27, 2014 | 56.08 | 56.54 | 56.25 | 56.29 | 1,300,720 | +0.04(+0.07%) |
Oct 24, 2014 | 56.04 | 56.33 | 55.96 | 56.25 | 988,603 | +0.57(+1.02%) |
Oct 23, 2014 | 55.63 | 55.89 | 55.45 | 55.68 | 1,711,446 | +0.65(+1.18%) |
Oct 22, 2014 | 55.30 | 55.58 | 55.03 | 55.03 | 2,370,562 | -0.26(-0.46%) |
Oct 21, 2014 | 54.67 | 55.33 | 54.59 | 55.29 | 2,115,009 | +0.44(+0.81%) |
Oct 20, 2014 | 54.02 | 54.90 | 53.97 | 54.85 | 2,753,784 | +0.79(+1.47%) |
Oct 17, 2014 | 53.97 | 54.35 | 53.69 | 54.05 | 2,608,397 | +1.00(+1.89%) |
Oct 16, 2014 | 52.58 | 53.43 | 52.52 | 53.05 | 5,023,189 | -0.75(-1.39%) |
Oct 15, 2014 | 53.91 | 54.01 | 52.84 | 53.80 | 3,243,439 | -0.41(-0.75%) |
Oct 14, 2014 | 54.52 | 54.81 | 54.16 | 54.20 | 2,570,928 | -0.30(-0.55%) |
Oct 13, 2014 | 55.28 | 55.41 | 54.45 | 54.50 | 3,321,082 | -0.21(-0.39%) |
Oct 10, 2014 | 55.17 | 55.34 | 54.72 | 54.72 | 2,690,238 | -0.84(-1.51%) |
Oct 09, 2014 | 56.37 | 56.51 | 55.46 | 55.55 | 2,224,002 | -1.08(-1.91%) |
Oct 08, 2014 | 55.50 | 56.68 | 55.49 | 56.63 | 2,155,464 | +0.64(+1.15%) |
Oct 07, 2014 | 56.44 | 56.54 | 55.96 | 55.99 | 3,417,736 | -1.78(-3.09%) |
Oct 06, 2014 | 57.65 | 57.89 | 57.50 | 57.77 | 1,615,657 | +0.14(+0.24%) |
Oct 03, 2014 | 57.38 | 57.81 | 57.34 | 57.64 | 2,583,192 | -0.42(-0.72%) |
Oct 02, 2014 | 58.63 | 58.63 | 57.80 | 58.05 | 2,887,470 | -0.11(-0.19%) |