Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 62.73 | 62.29 | 62.29 | 62.29 | 2,349,661 | -0.13(-0.21%) |
Dec 30, 2014 | 62.30 | 62.79 | 62.19 | 62.42 | 1,952,299 | -0.27(-0.42%) |
Dec 29, 2014 | 62.40 | 62.88 | 60.88 | 62.68 | 4,589,845 | -1.13(-1.77%) |
Dec 26, 2014 | 63.71 | 63.97 | 63.34 | 63.81 | 1,632,545 | +0.15(+0.23%) |
Dec 24, 2014 | 63.25 | 63.67 | 63.67 | 63.67 | 1,076,018 | +0.79(+1.25%) |
Dec 23, 2014 | 64.11 | 64.22 | 62.73 | 62.88 | 3,030,748 | -0.87(-1.37%) |
Dec 22, 2014 | 62.49 | 64.10 | 61.85 | 63.75 | 3,064,338 | +1.47(+2.37%) |
Dec 19, 2014 | 63.03 | 63.16 | 61.33 | 62.28 | 5,146,863 | -0.42(-0.67%) |
Dec 18, 2014 | 62.54 | 62.70 | 61.55 | 62.70 | 4,318,733 | +2.03(+3.35%) |
Dec 17, 2014 | 58.79 | 60.75 | 57.83 | 60.67 | 3,297,920 | +2.31(+3.96%) |
Dec 16, 2014 | 58.12 | 59.80 | 57.63 | 58.36 | 3,362,587 | -0.33(-0.57%) |
Dec 15, 2014 | 59.92 | 60.18 | 58.00 | 58.69 | 4,174,577 | -0.51(-0.85%) |
Dec 12, 2014 | 59.12 | 60.20 | 59.12 | 59.20 | 2,783,715 | -0.84(-1.40%) |
Dec 11, 2014 | 59.02 | 61.12 | 58.91 | 60.04 | 3,938,819 | +1.34(+2.28%) |
Dec 10, 2014 | 59.76 | 60.55 | 58.52 | 58.70 | 4,030,850 | -0.60(-1.01%) |
Dec 09, 2014 | 57.29 | 59.80 | 56.22 | 59.30 | 3,495,583 | +0.06(+0.10%) |
Dec 08, 2014 | 59.98 | 60.77 | 58.37 | 59.24 | 4,455,164 | -1.04(-1.72%) |
Dec 05, 2014 | 60.10 | 60.90 | 59.40 | 60.28 | 4,655,731 | +0.52(+0.87%) |
Dec 04, 2014 | 58.25 | 60.09 | 57.59 | 59.75 | 7,734,757 | +2.64(+4.62%) |
Dec 03, 2014 | 56.56 | 57.26 | 55.71 | 57.11 | 4,512,920 | +0.75(+1.32%) |
Dec 02, 2014 | 55.55 | 56.75 | 54.85 | 56.37 | 5,557,527 | +0.03(+0.05%) |
Dec 01, 2014 | 57.62 | 57.70 | 55.11 | 56.34 | 5,179,377 | -1.46(-2.52%) |
Nov 28, 2014 | 58.17 | 58.25 | 57.47 | 57.80 | 2,071,145 | -0.37(-0.63%) |
Nov 26, 2014 | 56.27 | 58.17 | 58.17 | 58.17 | 4,610,842 | +2.08(+3.71%) |
Nov 25, 2014 | 56.87 | 56.97 | 55.63 | 56.09 | 11,748,077 | -0.22(-0.40%) |
Nov 24, 2014 | 55.41 | 56.54 | 55.26 | 56.31 | 3,134,032 | +1.17(+2.13%) |
Nov 21, 2014 | 55.80 | 55.98 | 54.87 | 55.14 | 3,674,692 | -0.26(-0.46%) |
Nov 20, 2014 | 54.14 | 55.61 | 53.81 | 55.39 | 3,544,817 | +0.73(+1.33%) |
Nov 19, 2014 | 54.70 | 54.82 | 53.68 | 54.66 | 3,669,814 | -0.08(-0.14%) |
Nov 18, 2014 | 53.29 | 54.80 | 53.27 | 54.74 | 4,728,350 | +1.50(+2.82%) |
Nov 17, 2014 | 53.75 | 53.93 | 52.45 | 53.24 | 4,330,887 | -0.56(-1.04%) |
Nov 14, 2014 | 52.16 | 54.14 | 51.74 | 53.80 | 6,859,539 | +1.90(+3.66%) |
Nov 13, 2014 | 52.21 | 52.78 | 51.57 | 51.90 | 3,727,140 | -0.24(-0.46%) |
Nov 12, 2014 | 52.06 | 52.83 | 51.94 | 52.14 | 4,020,908 | +0.02(+0.03%) |
Nov 11, 2014 | 52.15 | 52.22 | 51.50 | 52.12 | 3,156,620 | +0.00(+0.00%) |
Nov 10, 2014 | 51.50 | 52.61 | 51.36 | 52.12 | 5,001,370 | +0.93(+1.82%) |
Nov 07, 2014 | 53.73 | 54.19 | 48.45 | 51.19 | 13,003,359 | -1.93(-3.64%) |
Nov 06, 2014 | 52.15 | 53.29 | 51.57 | 53.12 | 7,220,293 | +1.08(+2.07%) |
Nov 05, 2014 | 51.93 | 52.39 | 51.29 | 52.04 | 5,261,544 | +0.39(+0.76%) |
Nov 04, 2014 | 51.32 | 51.90 | 50.86 | 51.65 | 4,560,437 | +0.16(+0.32%) |
Nov 03, 2014 | 49.98 | 51.85 | 49.80 | 51.49 | 6,031,413 | +1.70(+3.42%) |
Oct 31, 2014 | 49.18 | 49.90 | 49.07 | 49.79 | 4,312,043 | +1.88(+3.93%) |
Oct 30, 2014 | 48.67 | 49.03 | 47.28 | 47.91 | 4,128,341 | -1.09(-2.23%) |
Oct 29, 2014 | 47.33 | 49.03 | 47.33 | 49.00 | 3,633,038 | +1.29(+2.71%) |
Oct 28, 2014 | 47.01 | 47.74 | 46.73 | 47.71 | 3,928,788 | +0.81(+1.73%) |
Oct 27, 2014 | 46.71 | 47.05 | 47.05 | 46.90 | 3,099,198 | -0.15(-0.33%) |
Oct 24, 2014 | 47.14 | 47.44 | 46.64 | 47.05 | 3,518,741 | -0.26(-0.54%) |
Oct 23, 2014 | 46.59 | 47.82 | 46.40 | 47.31 | 4,602,657 | +1.41(+3.07%) |
Oct 22, 2014 | 47.02 | 47.21 | 45.79 | 45.90 | 3,921,944 | -0.86(-1.85%) |
Oct 21, 2014 | 45.58 | 46.77 | 45.31 | 46.76 | 5,449,861 | +2.43(+5.48%) |
Oct 20, 2014 | 43.50 | 44.42 | 43.13 | 44.33 | 4,132,750 | +0.68(+1.57%) |
Oct 17, 2014 | 45.09 | 45.44 | 43.34 | 43.65 | 5,739,393 | -0.40(-0.90%) |
Oct 16, 2014 | 41.36 | 44.45 | 41.36 | 44.05 | 8,143,851 | +1.64(+3.87%) |
Oct 15, 2014 | 40.65 | 43.13 | 40.39 | 42.40 | 8,864,416 | +0.59(+1.42%) |
Oct 14, 2014 | 41.27 | 43.59 | 40.60 | 41.81 | 15,129,191 | +3.07(+7.92%) |
Oct 13, 2014 | 40.55 | 40.65 | 38.55 | 38.74 | 8,492,306 | -1.44(-3.60%) |
Oct 10, 2014 | 42.83 | 42.85 | 38.31 | 40.19 | 14,486,895 | -4.46(-9.99%) |
Oct 09, 2014 | 46.19 | 46.38 | 44.58 | 44.65 | 3,422,910 | -1.74(-3.74%) |
Oct 08, 2014 | 44.76 | 46.50 | 43.95 | 46.38 | 4,727,209 | +1.58(+3.53%) |
Oct 07, 2014 | 45.82 | 45.82 | 44.71 | 44.80 | 5,181,786 | -1.44(-3.11%) |
Oct 06, 2014 | 47.78 | 47.81 | 45.48 | 46.24 | 4,423,493 | -0.99(-2.09%) |
Oct 03, 2014 | 46.37 | 47.79 | 46.27 | 47.23 | 5,286,007 | +1.39(+3.04%) |
Oct 02, 2014 | 45.89 | 46.40 | 44.14 | 45.84 | 7,394,014 | +0.27(+0.58%) |