Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 53.44 | 53.53 | 53.53 | 53.53 | 363,700 | +0.14(+0.26%) |
Dec 30, 2014 | 53.35 | 54.12 | 53.14 | 53.39 | 237,358 | -0.20(-0.37%) |
Dec 29, 2014 | 53.84 | 54.29 | 52.87 | 53.59 | 242,241 | -0.25(-0.46%) |
Dec 26, 2014 | 53.75 | 53.93 | 53.23 | 53.84 | 165,781 | +0.45(+0.84%) |
Dec 24, 2014 | 52.84 | 53.39 | 53.39 | 53.39 | 103,500 | +0.61(+1.16%) |
Dec 23, 2014 | 54.26 | 54.33 | 52.74 | 52.78 | 254,352 | -1.21(-2.24%) |
Dec 22, 2014 | 54.07 | 54.51 | 53.36 | 53.99 | 263,932 | -0.10(-0.18%) |
Dec 19, 2014 | 53.87 | 54.57 | 53.79 | 54.09 | 1,209,658 | +0.31(+0.58%) |
Dec 18, 2014 | 52.50 | 53.88 | 52.31 | 53.78 | 782,849 | +1.77(+3.40%) |
Dec 17, 2014 | 49.96 | 52.04 | 49.62 | 52.01 | 574,610 | +2.28(+4.58%) |
Dec 16, 2014 | 50.60 | 51.11 | 49.67 | 49.73 | 426,424 | -0.97(-1.91%) |
Dec 15, 2014 | 51.60 | 51.97 | 50.12 | 50.70 | 435,236 | -0.56(-1.09%) |
Dec 12, 2014 | 50.74 | 51.70 | 50.28 | 51.26 | 442,116 | +0.39(+0.77%) |
Dec 11, 2014 | 50.08 | 51.36 | 50.03 | 50.87 | 345,003 | +0.83(+1.66%) |
Dec 10, 2014 | 50.77 | 50.99 | 49.99 | 50.04 | 365,395 | -0.84(-1.65%) |
Dec 09, 2014 | 50.24 | 50.90 | 49.94 | 50.88 | 290,162 | -0.09(-0.18%) |
Dec 08, 2014 | 50.97 | 51.60 | 50.50 | 50.97 | 525,296 | -0.12(-0.23%) |
Dec 05, 2014 | 50.63 | 51.65 | 50.63 | 51.09 | 300,321 | +0.43(+0.85%) |
Dec 04, 2014 | 51.41 | 51.52 | 50.41 | 50.66 | 273,191 | -0.75(-1.46%) |
Dec 03, 2014 | 50.52 | 51.49 | 50.28 | 51.41 | 402,761 | +1.06(+2.11%) |
Dec 02, 2014 | 49.93 | 50.64 | 49.50 | 50.35 | 333,687 | +0.39(+0.78%) |
Dec 01, 2014 | 50.80 | 51.36 | 49.93 | 49.96 | 416,351 | -1.16(-2.27%) |
Nov 28, 2014 | 51.07 | 51.75 | 50.80 | 51.12 | 243,064 | +0.24(+0.47%) |
Nov 26, 2014 | 50.66 | 50.88 | 50.88 | 50.88 | 308,800 | +0.42(+0.83%) |
Nov 25, 2014 | 50.43 | 50.72 | 50.16 | 50.46 | 346,353 | +0.02(+0.04%) |
Nov 24, 2014 | 49.92 | 50.63 | 49.86 | 50.44 | 363,407 | +0.76(+1.53%) |
Nov 21, 2014 | 50.41 | 50.48 | 49.59 | 49.68 | 334,038 | -0.08(-0.16%) |
Nov 20, 2014 | 49.66 | 50.43 | 49.20 | 49.76 | 1,116,407 | -0.18(-0.36%) |
Nov 19, 2014 | 50.75 | 50.80 | 49.93 | 49.94 | 313,198 | -0.83(-1.63%) |
Nov 18, 2014 | 50.00 | 51.80 | 49.89 | 50.77 | 800,096 | +1.06(+2.13%) |
Nov 17, 2014 | 48.96 | 49.84 | 48.59 | 49.71 | 464,027 | +0.94(+1.93%) |
Nov 14, 2014 | 49.52 | 49.84 | 48.65 | 48.77 | 503,227 | -0.74(-1.49%) |
Nov 13, 2014 | 50.00 | 50.32 | 49.27 | 49.51 | 632,215 | -0.48(-0.96%) |
Nov 12, 2014 | 49.69 | 50.07 | 49.47 | 49.99 | 842,706 | +0.01(+0.02%) |
Nov 11, 2014 | 49.54 | 50.02 | 49.25 | 49.98 | 887,494 | +0.43(+0.87%) |
Nov 10, 2014 | 48.74 | 49.80 | 48.73 | 49.55 | 547,768 | +0.80(+1.64%) |
Nov 07, 2014 | 48.80 | 49.76 | 48.44 | 48.75 | 813,820 | +0.15(+0.31%) |
Nov 06, 2014 | 48.61 | 49.01 | 47.80 | 48.60 | 680,096 | +0.08(+0.16%) |
Nov 05, 2014 | 48.81 | 49.12 | 48.17 | 48.52 | 904,420 | -0.18(-0.37%) |
Nov 04, 2014 | 48.82 | 49.62 | 48.35 | 48.70 | 560,204 | -0.12(-0.25%) |
Nov 03, 2014 | 48.93 | 49.84 | 48.39 | 48.82 | 952,779 | +0.18(+0.37%) |
Oct 31, 2014 | 45.48 | 49.00 | 43.83 | 48.64 | 2,267,351 | +2.12(+4.56%) |
Oct 30, 2014 | 46.26 | 47.05 | 45.99 | 46.52 | 858,354 | +0.02(+0.04%) |
Oct 29, 2014 | 47.29 | 47.90 | 46.02 | 46.50 | 1,487,055 | -0.60(-1.27%) |
Oct 28, 2014 | 44.42 | 47.52 | 44.42 | 47.10 | 1,212,314 | +2.12(+4.71%) |
Oct 27, 2014 | 44.89 | 44.99 | 44.99 | 44.98 | 317,104 | -0.01(-0.02%) |
Oct 24, 2014 | 45.53 | 45.53 | 44.66 | 44.99 | 457,544 | -0.48(-1.06%) |
Oct 23, 2014 | 45.36 | 45.93 | 44.95 | 45.47 | 596,104 | +0.67(+1.50%) |
Oct 22, 2014 | 46.01 | 46.14 | 44.71 | 44.80 | 640,825 | -0.94(-2.06%) |
Oct 21, 2014 | 45.51 | 46.58 | 45.51 | 45.74 | 965,619 | +0.33(+0.73%) |
Oct 20, 2014 | 44.33 | 45.45 | 44.33 | 45.41 | 810,507 | +1.03(+2.32%) |
Oct 17, 2014 | 44.46 | 45.00 | 44.15 | 44.38 | 1,022,562 | +0.53(+1.21%) |
Oct 16, 2014 | 42.05 | 45.10 | 41.93 | 43.85 | 1,014,046 | +1.67(+3.96%) |
Oct 15, 2014 | 41.55 | 42.69 | 40.79 | 42.18 | 1,048,793 | -0.04(-0.09%) |
Oct 14, 2014 | 42.67 | 42.85 | 41.94 | 42.22 | 669,925 | -0.07(-0.17%) |
Oct 13, 2014 | 42.10 | 43.36 | 42.10 | 42.29 | 624,882 | +0.03(+0.07%) |
Oct 10, 2014 | 42.53 | 43.59 | 42.18 | 42.26 | 827,857 | -0.40(-0.94%) |
Oct 09, 2014 | 43.13 | 43.56 | 42.61 | 42.66 | 309,821 | -0.60(-1.39%) |
Oct 08, 2014 | 41.60 | 43.35 | 41.60 | 43.26 | 612,333 | +1.58(+3.79%) |
Oct 07, 2014 | 41.87 | 42.15 | 41.30 | 41.68 | 608,504 | -0.31(-0.74%) |
Oct 06, 2014 | 42.92 | 43.20 | 41.92 | 41.99 | 494,155 | -0.70(-1.64%) |
Oct 03, 2014 | 42.57 | 43.09 | 42.02 | 42.69 | 581,240 | +0.49(+1.16%) |
Oct 02, 2014 | 41.57 | 42.37 | 41.17 | 42.20 | 386,015 | +0.54(+1.30%) |