Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 54.07 | 53.60 | 53.60 | 53.60 | 1,473,534 | -0.15(-0.28%) |
Dec 30, 2014 | 53.73 | 54.06 | 53.53 | 53.75 | 1,244,732 | -0.25(-0.46%) |
Dec 29, 2014 | 53.47 | 54.33 | 53.47 | 54.00 | 1,343,061 | +0.30(+0.56%) |
Dec 26, 2014 | 53.50 | 53.91 | 53.39 | 53.70 | 947,878 | +0.29(+0.55%) |
Dec 24, 2014 | 53.47 | 53.40 | 53.40 | 53.40 | 717,062 | -0.01(-0.01%) |
Dec 23, 2014 | 53.06 | 53.72 | 53.00 | 53.41 | 1,204,955 | +0.39(+0.74%) |
Dec 22, 2014 | 52.61 | 53.02 | 52.43 | 53.02 | 1,241,007 | +0.49(+0.93%) |
Dec 19, 2014 | 53.52 | 53.57 | 52.32 | 52.53 | 3,538,353 | -0.84(-1.57%) |
Dec 18, 2014 | 52.92 | 53.40 | 52.56 | 53.37 | 2,547,955 | +1.04(+1.98%) |
Dec 17, 2014 | 51.20 | 52.48 | 51.13 | 52.33 | 2,246,065 | +1.30(+2.55%) |
Dec 16, 2014 | 51.73 | 51.93 | 51.00 | 51.03 | 2,328,264 | -0.89(-1.72%) |
Dec 15, 2014 | 52.23 | 52.60 | 51.41 | 51.92 | 2,438,332 | -0.09(-0.17%) |
Dec 12, 2014 | 52.24 | 52.88 | 51.99 | 52.01 | 1,867,263 | -0.47(-0.89%) |
Dec 11, 2014 | 52.19 | 52.92 | 52.08 | 52.47 | 1,814,844 | +0.49(+0.95%) |
Dec 10, 2014 | 52.41 | 52.54 | 51.91 | 51.98 | 2,287,563 | -0.39(-0.74%) |
Dec 09, 2014 | 52.01 | 52.53 | 51.52 | 52.36 | 2,205,224 | -0.09(-0.16%) |
Dec 08, 2014 | 52.74 | 52.84 | 52.23 | 52.45 | 1,784,934 | -0.27(-0.52%) |
Dec 05, 2014 | 52.92 | 53.14 | 52.50 | 52.72 | 1,848,483 | -0.15(-0.28%) |
Dec 04, 2014 | 52.99 | 53.24 | 52.68 | 52.87 | 1,673,116 | -0.26(-0.48%) |
Dec 03, 2014 | 52.70 | 53.18 | 52.64 | 53.13 | 1,634,153 | +0.26(+0.49%) |
Dec 02, 2014 | 52.91 | 53.08 | 52.47 | 52.87 | 2,514,747 | +0.36(+0.69%) |
Dec 01, 2014 | 52.95 | 53.19 | 52.40 | 52.51 | 1,869,733 | -1.05(-1.96%) |
Nov 28, 2014 | 53.11 | 53.74 | 53.09 | 53.56 | 1,467,674 | +0.80(+1.51%) |
Nov 26, 2014 | 52.77 | 52.76 | 52.76 | 52.76 | 1,575,920 | -0.01(-0.01%) |
Nov 25, 2014 | 52.73 | 52.99 | 52.47 | 52.77 | 3,500,204 | +0.11(+0.20%) |
Nov 24, 2014 | 52.67 | 52.90 | 52.25 | 52.66 | 2,399,769 | +0.20(+0.38%) |
Nov 21, 2014 | 52.95 | 52.97 | 52.37 | 52.46 | 2,617,369 | +0.18(+0.34%) |
Nov 20, 2014 | 51.45 | 52.37 | 51.45 | 52.28 | 2,788,011 | +0.51(+0.99%) |
Nov 19, 2014 | 51.58 | 51.92 | 51.34 | 51.77 | 1,632,631 | +0.16(+0.32%) |
Nov 18, 2014 | 50.94 | 51.87 | 50.83 | 51.60 | 2,214,240 | +0.79(+1.56%) |
Nov 17, 2014 | 50.56 | 51.01 | 50.37 | 50.81 | 1,482,797 | +0.23(+0.45%) |
Nov 14, 2014 | 50.70 | 50.91 | 50.52 | 50.59 | 1,828,144 | -0.24(-0.48%) |
Nov 13, 2014 | 50.98 | 51.06 | 50.49 | 50.83 | 1,322,436 | -0.11(-0.21%) |
Nov 12, 2014 | 50.40 | 50.96 | 50.19 | 50.93 | 2,333,846 | +0.69(+1.38%) |
Nov 11, 2014 | 50.41 | 50.49 | 50.00 | 50.24 | 2,438,316 | -0.07(-0.14%) |
Nov 10, 2014 | 49.76 | 50.40 | 49.70 | 50.31 | 2,952,300 | +0.59(+1.19%) |
Nov 07, 2014 | 48.94 | 49.77 | 48.82 | 49.72 | 2,370,207 | +0.63(+1.28%) |
Nov 06, 2014 | 48.80 | 49.15 | 48.69 | 49.10 | 2,235,844 | +0.29(+0.60%) |
Nov 05, 2014 | 48.85 | 48.98 | 48.61 | 48.80 | 1,817,501 | +0.42(+0.87%) |
Nov 04, 2014 | 48.34 | 48.48 | 47.89 | 48.38 | 1,541,907 | +0.01(+0.01%) |
Nov 03, 2014 | 48.36 | 48.45 | 48.11 | 48.38 | 1,925,724 | +0.16(+0.33%) |
Oct 31, 2014 | 48.52 | 48.65 | 48.04 | 48.22 | 2,311,920 | +0.29(+0.61%) |
Oct 30, 2014 | 47.57 | 48.25 | 47.44 | 47.93 | 1,898,870 | +0.25(+0.52%) |
Oct 29, 2014 | 47.96 | 48.28 | 47.41 | 47.68 | 2,176,306 | -0.36(-0.76%) |
Oct 28, 2014 | 47.87 | 48.08 | 47.63 | 48.04 | 2,091,994 | +0.33(+0.70%) |
Oct 27, 2014 | 47.38 | 47.83 | 47.38 | 47.71 | 1,880,229 | +0.33(+0.69%) |
Oct 24, 2014 | 47.09 | 47.61 | 47.02 | 47.38 | 2,221,779 | +0.19(+0.39%) |
Oct 23, 2014 | 47.76 | 48.20 | 47.12 | 47.19 | 3,034,492 | -0.31(-0.65%) |
Oct 22, 2014 | 47.63 | 48.16 | 47.48 | 47.50 | 3,132,824 | +0.00(+0.00%) |
Oct 21, 2014 | 45.93 | 47.54 | 45.91 | 47.50 | 3,028,524 | +1.93(+4.24%) |
Oct 20, 2014 | 45.34 | 45.90 | 44.53 | 45.57 | 4,057,611 | +0.14(+0.31%) |
Oct 17, 2014 | 45.85 | 46.01 | 45.42 | 45.43 | 4,247,916 | -0.16(-0.34%) |
Oct 16, 2014 | 44.10 | 45.72 | 44.07 | 45.58 | 3,485,287 | +0.84(+1.88%) |
Oct 15, 2014 | 44.96 | 45.03 | 44.00 | 44.74 | 4,453,229 | -0.82(-1.80%) |
Oct 14, 2014 | 45.50 | 45.79 | 45.27 | 45.56 | 2,416,162 | +0.14(+0.30%) |
Oct 13, 2014 | 46.03 | 46.20 | 45.35 | 45.43 | 2,802,548 | -0.56(-1.21%) |
Oct 10, 2014 | 46.41 | 46.77 | 45.98 | 45.98 | 2,475,579 | -0.36(-0.77%) |
Oct 09, 2014 | 47.51 | 47.56 | 46.20 | 46.34 | 2,632,161 | -1.17(-2.46%) |
Oct 08, 2014 | 46.93 | 47.56 | 46.87 | 47.51 | 2,840,931 | +0.71(+1.52%) |
Oct 07, 2014 | 47.04 | 47.28 | 46.78 | 46.80 | 1,501,129 | -0.55(-1.16%) |
Oct 06, 2014 | 48.04 | 48.08 | 47.30 | 47.34 | 1,609,273 | -0.61(-1.26%) |
Oct 03, 2014 | 47.74 | 48.06 | 47.61 | 47.95 | 2,121,086 | +0.48(+1.02%) |
Oct 02, 2014 | 47.02 | 47.54 | 46.58 | 47.46 | 1,887,835 | +0.52(+1.11%) |