Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 58.21 | 57.81 | 57.81 | 57.81 | 1,128,795 | -0.39(-0.67%) |
Dec 30, 2014 | 58.27 | 58.59 | 58.18 | 58.20 | 1,138,055 | -0.29(-0.50%) |
Dec 29, 2014 | 57.95 | 58.49 | 57.86 | 58.49 | 1,102,248 | +0.33(+0.56%) |
Dec 26, 2014 | 58.11 | 58.39 | 58.03 | 58.16 | 851,400 | +0.13(+0.22%) |
Dec 24, 2014 | 57.69 | 58.03 | 58.03 | 58.03 | 818,980 | +0.35(+0.61%) |
Dec 23, 2014 | 57.43 | 57.84 | 57.34 | 57.68 | 1,404,708 | +0.34(+0.60%) |
Dec 22, 2014 | 56.42 | 57.34 | 56.42 | 57.34 | 1,571,830 | +0.89(+1.57%) |
Dec 19, 2014 | 56.39 | 56.74 | 56.00 | 56.45 | 3,786,898 | +0.34(+0.60%) |
Dec 18, 2014 | 55.79 | 56.12 | 55.50 | 56.11 | 2,138,756 | +0.97(+1.75%) |
Dec 17, 2014 | 53.81 | 55.26 | 53.79 | 55.15 | 2,222,136 | +1.95(+3.66%) |
Dec 16, 2014 | 53.28 | 54.32 | 53.11 | 53.20 | 2,139,739 | -0.16(-0.29%) |
Dec 15, 2014 | 54.04 | 54.28 | 53.12 | 53.35 | 1,763,953 | -0.34(-0.64%) |
Dec 12, 2014 | 54.25 | 54.53 | 53.70 | 53.70 | 2,421,861 | -0.84(-1.55%) |
Dec 11, 2014 | 54.54 | 55.45 | 54.47 | 54.54 | 1,748,221 | -0.20(-0.36%) |
Dec 10, 2014 | 56.29 | 56.29 | 54.70 | 54.74 | 1,384,802 | -1.53(-2.71%) |
Dec 09, 2014 | 55.88 | 56.28 | 55.51 | 56.27 | 890,603 | +0.02(+0.03%) |
Dec 08, 2014 | 56.11 | 56.70 | 56.05 | 56.25 | 1,355,971 | +0.23(+0.42%) |
Dec 05, 2014 | 56.27 | 56.30 | 55.78 | 56.02 | 1,735,127 | -0.17(-0.31%) |
Dec 04, 2014 | 56.36 | 56.59 | 56.09 | 56.19 | 1,638,147 | -0.10(-0.18%) |
Dec 03, 2014 | 56.46 | 56.67 | 56.22 | 56.29 | 2,164,354 | -0.16(-0.29%) |
Dec 02, 2014 | 56.40 | 56.61 | 56.25 | 56.46 | 1,310,243 | +0.06(+0.11%) |
Dec 01, 2014 | 56.53 | 56.67 | 56.38 | 56.40 | 1,450,821 | -0.24(-0.43%) |
Nov 28, 2014 | 56.19 | 56.95 | 56.19 | 56.64 | 845,785 | +0.14(+0.24%) |
Nov 26, 2014 | 56.53 | 56.50 | 56.50 | 56.50 | 977,717 | -0.03(-0.06%) |
Nov 25, 2014 | 56.71 | 56.77 | 56.50 | 56.53 | 1,210,222 | -0.18(-0.32%) |
Nov 24, 2014 | 56.34 | 56.85 | 56.22 | 56.72 | 1,857,713 | +0.47(+0.83%) |
Nov 21, 2014 | 57.10 | 57.28 | 56.21 | 56.25 | 3,082,606 | -0.34(-0.59%) |
Nov 20, 2014 | 56.76 | 56.97 | 56.52 | 56.59 | 2,272,860 | -0.24(-0.42%) |
Nov 19, 2014 | 56.87 | 57.00 | 56.54 | 56.83 | 1,363,640 | -0.05(-0.09%) |
Nov 18, 2014 | 56.36 | 57.08 | 56.25 | 56.88 | 1,617,938 | +0.52(+0.92%) |
Nov 17, 2014 | 56.02 | 56.36 | 55.93 | 56.36 | 2,229,385 | +0.13(+0.23%) |
Nov 14, 2014 | 55.48 | 56.25 | 55.25 | 56.23 | 1,525,800 | +0.71(+1.27%) |
Nov 13, 2014 | 55.03 | 55.59 | 55.03 | 55.53 | 1,921,297 | +0.63(+1.15%) |
Nov 12, 2014 | 54.66 | 55.10 | 54.60 | 54.90 | 1,821,091 | +0.13(+0.24%) |
Nov 11, 2014 | 55.13 | 55.16 | 54.66 | 54.77 | 2,238,576 | -0.34(-0.61%) |
Nov 10, 2014 | 55.27 | 55.50 | 54.91 | 55.10 | 2,842,907 | -0.17(-0.31%) |
Nov 07, 2014 | 54.67 | 55.29 | 53.96 | 55.28 | 3,646,680 | +0.62(+1.14%) |
Nov 06, 2014 | 55.55 | 55.55 | 54.55 | 54.66 | 3,113,988 | -0.90(-1.61%) |
Nov 05, 2014 | 57.31 | 57.48 | 54.78 | 55.55 | 4,976,050 | -1.98(-3.45%) |
Nov 04, 2014 | 55.75 | 57.73 | 55.68 | 57.53 | 4,707,662 | +1.79(+3.22%) |
Nov 03, 2014 | 55.59 | 55.99 | 55.24 | 55.74 | 3,009,033 | +0.16(+0.28%) |
Oct 31, 2014 | 55.51 | 56.14 | 55.51 | 55.59 | 4,216,424 | +0.36(+0.66%) |
Oct 30, 2014 | 55.09 | 55.43 | 53.76 | 55.22 | 2,850,623 | +0.12(+0.22%) |
Oct 29, 2014 | 55.16 | 55.59 | 54.93 | 55.10 | 2,750,545 | -0.10(-0.19%) |
Oct 28, 2014 | 54.16 | 55.21 | 53.85 | 55.21 | 3,069,891 | +1.09(+2.01%) |
Oct 27, 2014 | 53.91 | 54.27 | 53.54 | 54.12 | 2,074,711 | +0.20(+0.37%) |
Oct 24, 2014 | 53.65 | 54.00 | 53.54 | 53.92 | 1,857,077 | +0.28(+0.51%) |
Oct 23, 2014 | 53.70 | 53.86 | 53.54 | 53.65 | 2,494,540 | +0.53(+1.01%) |
Oct 22, 2014 | 53.75 | 53.96 | 53.05 | 53.11 | 1,684,066 | -0.65(-1.22%) |
Oct 21, 2014 | 53.22 | 53.83 | 52.93 | 53.77 | 1,567,893 | +0.98(+1.86%) |
Oct 20, 2014 | 52.19 | 52.79 | 51.99 | 52.79 | 1,657,875 | +0.40(+0.76%) |
Oct 17, 2014 | 51.36 | 52.51 | 51.36 | 52.39 | 2,583,876 | +1.39(+2.72%) |
Oct 16, 2014 | 50.29 | 51.28 | 50.29 | 51.00 | 1,832,776 | -0.12(-0.24%) |
Oct 15, 2014 | 50.21 | 51.24 | 49.80 | 51.12 | 2,960,832 | +0.51(+1.00%) |
Oct 14, 2014 | 50.74 | 51.22 | 50.42 | 50.61 | 1,994,917 | +0.20(+0.39%) |
Oct 13, 2014 | 50.91 | 51.04 | 50.27 | 50.42 | 2,404,209 | -0.47(-0.93%) |
Oct 10, 2014 | 52.00 | 52.19 | 50.87 | 50.89 | 2,387,372 | -1.22(-2.33%) |
Oct 09, 2014 | 52.87 | 53.17 | 52.04 | 52.10 | 1,656,007 | -0.97(-1.82%) |
Oct 08, 2014 | 52.06 | 53.12 | 51.82 | 53.07 | 2,100,428 | +0.96(+1.84%) |
Oct 07, 2014 | 52.77 | 53.04 | 52.11 | 52.11 | 1,702,557 | -0.89(-1.67%) |
Oct 06, 2014 | 52.83 | 53.18 | 52.69 | 53.00 | 1,623,952 | +0.17(+0.33%) |
Oct 03, 2014 | 52.64 | 52.98 | 52.26 | 52.83 | 2,086,815 | +0.23(+0.44%) |
Oct 02, 2014 | 53.48 | 53.60 | 52.45 | 52.60 | 3,159,940 | -1.13(-2.10%) |