Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 59.69 | 59.67 | 59.67 | 59.67 | 4,803,285 | -0.58(-0.97%) |
Dec 30, 2014 | 60.46 | 60.47 | 59.53 | 60.26 | 5,585,997 | -0.23(-0.38%) |
Dec 29, 2014 | 61.13 | 61.52 | 60.13 | 60.49 | 5,668,648 | -0.25(-0.41%) |
Dec 26, 2014 | 61.06 | 61.20 | 60.33 | 60.74 | 3,606,074 | -0.14(-0.23%) |
Dec 24, 2014 | 60.83 | 60.88 | 60.88 | 60.88 | 4,180,417 | -0.49(-0.80%) |
Dec 23, 2014 | 60.16 | 61.63 | 59.93 | 61.37 | 10,485,798 | +1.56(+2.61%) |
Dec 22, 2014 | 60.10 | 60.32 | 58.64 | 59.81 | 9,667,339 | -0.54(-0.90%) |
Dec 19, 2014 | 58.44 | 60.35 | 58.00 | 60.35 | 14,182,537 | +1.74(+2.97%) |
Dec 18, 2014 | 58.94 | 59.22 | 57.06 | 58.61 | 10,859,688 | +1.01(+1.76%) |
Dec 17, 2014 | 55.35 | 57.95 | 55.31 | 57.59 | 11,819,021 | +2.51(+4.56%) |
Dec 16, 2014 | 53.65 | 56.64 | 53.54 | 55.08 | 11,999,871 | +0.93(+1.71%) |
Dec 15, 2014 | 55.57 | 56.11 | 53.97 | 54.16 | 8,844,532 | -0.78(-1.43%) |
Dec 12, 2014 | 54.75 | 56.05 | 54.30 | 54.94 | 9,672,368 | -0.64(-1.15%) |
Dec 11, 2014 | 55.28 | 56.81 | 55.27 | 55.58 | 8,136,356 | -0.04(-0.08%) |
Dec 10, 2014 | 56.00 | 56.44 | 55.05 | 55.62 | 10,492,154 | -1.71(-2.98%) |
Dec 09, 2014 | 56.22 | 57.72 | 56.11 | 57.34 | 10,205,420 | +0.99(+1.76%) |
Dec 08, 2014 | 58.70 | 58.85 | 56.11 | 56.34 | 12,657,136 | -3.44(-5.76%) |
Dec 05, 2014 | 60.20 | 60.20 | 59.58 | 59.79 | 9,764,458 | -0.78(-1.28%) |
Dec 04, 2014 | 60.28 | 60.88 | 60.06 | 60.56 | 9,345,258 | -0.41(-0.67%) |
Dec 03, 2014 | 59.68 | 61.04 | 59.19 | 60.97 | 12,365,428 | +1.77(+2.99%) |
Dec 02, 2014 | 57.94 | 59.75 | 57.82 | 59.21 | 16,458,497 | +0.91(+1.56%) |
Dec 01, 2014 | 56.75 | 58.74 | 56.03 | 58.30 | 21,958,664 | +2.12(+3.78%) |
Nov 28, 2014 | 57.92 | 58.03 | 55.28 | 56.17 | 12,451,195 | -4.48(-7.38%) |
Nov 26, 2014 | 61.00 | 60.65 | 60.65 | 60.65 | 8,347,720 | -0.16(-0.27%) |
Nov 25, 2014 | 62.13 | 62.23 | 60.66 | 60.81 | 9,683,137 | -1.34(-2.15%) |
Nov 24, 2014 | 62.35 | 62.51 | 61.77 | 62.15 | 8,003,085 | +0.46(+0.75%) |
Nov 21, 2014 | 61.99 | 62.19 | 61.21 | 61.69 | 9,624,528 | +0.51(+0.84%) |
Nov 20, 2014 | 60.59 | 61.24 | 60.56 | 61.17 | 5,322,219 | +0.58(+0.96%) |
Nov 19, 2014 | 60.86 | 61.07 | 60.13 | 60.59 | 6,184,142 | -0.44(-0.72%) |
Nov 18, 2014 | 60.66 | 61.30 | 60.34 | 61.02 | 7,057,285 | +0.54(+0.88%) |
Nov 17, 2014 | 60.91 | 60.91 | 60.36 | 60.49 | 10,105,572 | -0.54(-0.88%) |
Nov 14, 2014 | 61.13 | 61.63 | 60.74 | 61.02 | 7,762,022 | +0.26(+0.43%) |
Nov 13, 2014 | 61.74 | 62.14 | 59.91 | 60.76 | 11,259,711 | -1.62(-2.60%) |
Nov 12, 2014 | 62.16 | 62.76 | 61.92 | 62.38 | 7,845,185 | -0.37(-0.58%) |
Nov 11, 2014 | 61.82 | 62.89 | 61.30 | 62.75 | 7,437,419 | +0.83(+1.34%) |
Nov 10, 2014 | 62.37 | 62.80 | 61.57 | 61.92 | 6,496,980 | -0.08(-0.13%) |
Nov 07, 2014 | 60.90 | 62.28 | 60.73 | 61.99 | 7,719,580 | +1.15(+1.90%) |
Nov 06, 2014 | 59.80 | 61.00 | 59.79 | 60.84 | 10,957,071 | -0.05(-0.08%) |
Nov 05, 2014 | 60.67 | 61.21 | 59.91 | 60.89 | 6,033,495 | +0.81(+1.35%) |
Nov 04, 2014 | 60.40 | 60.64 | 59.50 | 60.08 | 8,265,721 | -1.28(-2.09%) |
Nov 03, 2014 | 62.66 | 62.94 | 61.19 | 61.36 | 7,594,890 | -1.26(-2.01%) |
Oct 31, 2014 | 62.35 | 62.66 | 61.44 | 62.62 | 7,556,892 | +0.70(+1.14%) |
Oct 30, 2014 | 62.26 | 62.53 | 61.11 | 61.92 | 6,356,976 | -0.65(-1.04%) |
Oct 29, 2014 | 62.68 | 63.38 | 62.19 | 62.57 | 6,630,483 | +0.50(+0.81%) |
Oct 28, 2014 | 61.19 | 62.11 | 61.11 | 62.07 | 8,246,559 | +1.18(+1.93%) |
Oct 27, 2014 | 62.03 | 63.04 | 63.04 | 60.89 | 13,993,786 | -2.15(-3.41%) |
Oct 24, 2014 | 64.04 | 64.08 | 62.92 | 63.04 | 6,694,882 | -1.05(-1.64%) |
Oct 23, 2014 | 63.54 | 64.50 | 62.82 | 64.09 | 6,120,032 | +0.92(+1.46%) |
Oct 22, 2014 | 63.61 | 64.57 | 63.09 | 63.16 | 6,043,482 | -0.96(-1.50%) |
Oct 21, 2014 | 63.77 | 64.35 | 63.09 | 64.13 | 5,777,032 | +1.64(+2.63%) |
Oct 20, 2014 | 62.07 | 62.59 | 61.78 | 62.49 | 5,384,691 | +0.27(+0.43%) |
Oct 17, 2014 | 61.50 | 63.79 | 61.50 | 62.22 | 12,545,376 | +1.35(+2.22%) |
Oct 16, 2014 | 58.83 | 61.37 | 58.73 | 60.87 | 12,467,790 | +0.84(+1.40%) |
Oct 15, 2014 | 59.62 | 60.54 | 57.95 | 60.03 | 13,186,163 | -0.92(-1.50%) |
Oct 14, 2014 | 62.30 | 62.72 | 60.63 | 60.95 | 9,395,258 | -0.95(-1.54%) |
Oct 13, 2014 | 64.31 | 64.96 | 61.76 | 61.90 | 9,278,064 | -2.58(-4.00%) |
Oct 10, 2014 | 65.18 | 65.59 | 63.80 | 64.47 | 8,542,737 | -0.68(-1.05%) |
Oct 09, 2014 | 66.94 | 66.99 | 64.78 | 65.16 | 7,777,751 | -2.13(-3.17%) |
Oct 08, 2014 | 66.63 | 67.36 | 65.37 | 67.29 | 7,700,291 | +0.49(+0.73%) |
Oct 07, 2014 | 67.25 | 67.96 | 66.80 | 66.80 | 7,608,661 | -1.56(-2.28%) |
Oct 06, 2014 | 67.80 | 68.40 | 67.42 | 68.36 | 7,083,249 | +0.79(+1.17%) |
Oct 03, 2014 | 67.71 | 67.80 | 66.65 | 67.57 | 7,385,119 | +0.52(+0.78%) |
Oct 02, 2014 | 66.07 | 67.47 | 65.66 | 67.05 | 7,954,905 | +0.65(+0.99%) |