Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 57.54 | 56.98 | 56.98 | 56.98 | 1,360,586 | -0.54(-0.94%) |
Dec 30, 2014 | 57.30 | 57.76 | 57.00 | 57.52 | 1,216,921 | +0.17(+0.30%) |
Dec 29, 2014 | 57.61 | 58.00 | 57.13 | 57.35 | 1,227,726 | -0.30(-0.52%) |
Dec 26, 2014 | 57.42 | 58.10 | 57.37 | 57.65 | 814,108 | -0.04(-0.07%) |
Dec 24, 2014 | 57.87 | 57.69 | 57.69 | 57.69 | 573,789 | +0.03(+0.05%) |
Dec 23, 2014 | 57.81 | 58.09 | 57.43 | 57.66 | 2,005,818 | +0.20(+0.35%) |
Dec 22, 2014 | 56.79 | 57.46 | 56.49 | 57.46 | 1,857,576 | +0.66(+1.16%) |
Dec 19, 2014 | 56.49 | 57.04 | 56.15 | 56.79 | 3,178,629 | +0.62(+1.11%) |
Dec 18, 2014 | 55.28 | 56.19 | 54.87 | 56.17 | 2,327,518 | +1.41(+2.58%) |
Dec 17, 2014 | 54.14 | 54.89 | 53.86 | 54.76 | 4,271,635 | +1.00(+1.86%) |
Dec 16, 2014 | 53.77 | 55.25 | 53.38 | 53.76 | 3,191,964 | -0.36(-0.67%) |
Dec 15, 2014 | 54.94 | 55.47 | 54.10 | 54.12 | 3,874,178 | -0.38(-0.70%) |
Dec 12, 2014 | 56.25 | 56.30 | 54.37 | 54.50 | 3,521,990 | -2.37(-4.16%) |
Dec 11, 2014 | 57.07 | 58.03 | 56.67 | 56.87 | 2,362,792 | +0.19(+0.33%) |
Dec 10, 2014 | 59.21 | 59.24 | 56.29 | 56.68 | 2,980,686 | -2.69(-4.53%) |
Dec 09, 2014 | 58.77 | 59.43 | 58.20 | 59.37 | 2,138,811 | -0.12(-0.20%) |
Dec 08, 2014 | 60.41 | 60.72 | 59.21 | 59.49 | 2,631,440 | -0.66(-1.11%) |
Dec 05, 2014 | 61.22 | 61.36 | 59.87 | 60.16 | 3,371,461 | -2.02(-3.26%) |
Dec 04, 2014 | 62.76 | 62.91 | 61.84 | 62.18 | 2,079,730 | -0.84(-1.34%) |
Dec 03, 2014 | 62.33 | 63.21 | 62.08 | 63.03 | 1,881,540 | +0.52(+0.82%) |
Dec 02, 2014 | 61.76 | 62.61 | 61.38 | 62.51 | 1,692,170 | +1.12(+1.83%) |
Dec 01, 2014 | 62.01 | 62.01 | 60.80 | 61.39 | 1,942,817 | -0.57(-0.92%) |
Nov 28, 2014 | 64.18 | 64.18 | 61.80 | 61.96 | 1,622,560 | -2.87(-4.43%) |
Nov 26, 2014 | 64.62 | 64.83 | 64.83 | 64.83 | 859,223 | +0.27(+0.42%) |
Nov 25, 2014 | 64.91 | 65.46 | 64.47 | 64.56 | 1,215,527 | -0.66(-1.01%) |
Nov 24, 2014 | 65.68 | 65.72 | 64.84 | 65.21 | 2,106,599 | -0.43(-0.65%) |
Nov 21, 2014 | 65.20 | 66.45 | 65.20 | 65.64 | 2,426,185 | +1.38(+2.15%) |
Nov 20, 2014 | 63.50 | 64.26 | 63.34 | 64.26 | 1,633,077 | +0.55(+0.86%) |
Nov 19, 2014 | 63.84 | 63.91 | 63.28 | 63.71 | 1,974,348 | -0.16(-0.26%) |
Nov 18, 2014 | 62.84 | 63.95 | 62.54 | 63.88 | 1,273,326 | +1.15(+1.83%) |
Nov 17, 2014 | 62.63 | 62.82 | 62.47 | 62.73 | 871,072 | -0.17(-0.27%) |
Nov 14, 2014 | 62.67 | 62.92 | 62.35 | 62.90 | 968,460 | +0.46(+0.73%) |
Nov 13, 2014 | 62.97 | 62.98 | 62.07 | 62.44 | 986,861 | -0.37(-0.58%) |
Nov 12, 2014 | 62.89 | 63.03 | 62.32 | 62.81 | 1,688,399 | -0.20(-0.32%) |
Nov 11, 2014 | 62.59 | 63.20 | 62.35 | 63.01 | 1,896,317 | +0.37(+0.58%) |
Nov 10, 2014 | 61.56 | 62.74 | 61.49 | 62.64 | 3,523,745 | +1.02(+1.66%) |
Nov 07, 2014 | 61.59 | 61.63 | 60.70 | 61.62 | 2,419,714 | +0.01(+0.01%) |
Nov 06, 2014 | 61.43 | 62.50 | 60.97 | 61.61 | 2,133,252 | +0.31(+0.51%) |
Nov 05, 2014 | 60.54 | 61.46 | 60.51 | 61.30 | 1,506,324 | +1.14(+1.89%) |
Nov 04, 2014 | 61.62 | 61.73 | 59.77 | 60.16 | 3,495,679 | -1.13(-1.84%) |
Nov 03, 2014 | 61.65 | 62.06 | 61.06 | 61.29 | 3,327,572 | +0.93(+1.55%) |
Oct 31, 2014 | 58.52 | 61.00 | 57.87 | 60.36 | 4,500,933 | +3.74(+6.61%) |
Oct 30, 2014 | 55.30 | 56.79 | 55.29 | 56.61 | 2,572,135 | +0.93(+1.68%) |
Oct 29, 2014 | 57.14 | 57.43 | 55.35 | 55.68 | 3,754,829 | -1.52(-2.65%) |
Oct 28, 2014 | 56.03 | 57.20 | 55.68 | 57.20 | 2,147,550 | +1.65(+2.97%) |
Oct 27, 2014 | 57.32 | 57.95 | 55.07 | 55.55 | 3,824,878 | -2.41(-4.15%) |
Oct 24, 2014 | 58.26 | 58.27 | 56.94 | 57.95 | 2,096,295 | -0.33(-0.56%) |
Oct 23, 2014 | 58.56 | 58.94 | 57.91 | 58.28 | 1,826,136 | +0.28(+0.48%) |
Oct 22, 2014 | 58.71 | 59.12 | 57.97 | 58.00 | 1,971,734 | -0.35(-0.60%) |
Oct 21, 2014 | 57.67 | 58.54 | 56.49 | 58.36 | 1,463,085 | +1.65(+2.91%) |
Oct 20, 2014 | 55.90 | 56.70 | 55.65 | 56.70 | 2,186,168 | +0.56(+1.00%) |
Oct 17, 2014 | 56.23 | 56.91 | 55.89 | 56.14 | 1,668,640 | +0.60(+1.08%) |
Oct 16, 2014 | 53.82 | 55.72 | 53.82 | 55.55 | 1,807,466 | +0.65(+1.18%) |
Oct 15, 2014 | 53.69 | 55.08 | 52.59 | 54.90 | 2,231,237 | +0.49(+0.89%) |
Oct 14, 2014 | 53.66 | 55.52 | 53.61 | 54.41 | 2,837,859 | +0.99(+1.86%) |
Oct 13, 2014 | 55.72 | 56.07 | 53.39 | 53.42 | 2,514,299 | -2.31(-4.14%) |
Oct 10, 2014 | 56.62 | 56.77 | 55.11 | 55.73 | 3,528,392 | -1.11(-1.95%) |
Oct 09, 2014 | 58.46 | 58.54 | 56.82 | 56.83 | 1,807,620 | -1.72(-2.94%) |
Oct 08, 2014 | 57.89 | 58.67 | 57.14 | 58.55 | 2,018,059 | +0.56(+0.97%) |
Oct 07, 2014 | 58.87 | 58.95 | 57.98 | 57.99 | 1,737,332 | -1.38(-2.33%) |
Oct 06, 2014 | 59.33 | 59.75 | 59.16 | 59.37 | 1,358,467 | +0.41(+0.70%) |
Oct 03, 2014 | 59.06 | 59.63 | 58.78 | 58.96 | 2,515,169 | +0.25(+0.43%) |
Oct 02, 2014 | 58.86 | 59.02 | 57.79 | 58.71 | 2,406,684 | -0.31(-0.53%) |