Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 61.98 | 61.22 | 61.22 | 61.22 | 25,291,340 | -0.55(-0.89%) |
Dec 30, 2014 | 61.89 | 61.96 | 61.42 | 61.76 | 5,119,881 | -0.21(-0.33%) |
Dec 29, 2014 | 62.22 | 62.50 | 61.88 | 61.97 | 5,634,532 | -0.28(-0.45%) |
Dec 26, 2014 | 62.48 | 62.88 | 62.25 | 62.25 | 5,106,471 | -0.24(-0.38%) |
Dec 24, 2014 | 61.98 | 62.48 | 62.48 | 62.48 | 22,430,174 | +0.55(+0.89%) |
Dec 23, 2014 | 61.87 | 62.20 | 61.65 | 61.93 | 5,929,951 | +0.25(+0.40%) |
Dec 22, 2014 | 61.27 | 61.71 | 61.18 | 61.69 | 6,104,024 | +0.59(+0.97%) |
Dec 19, 2014 | 61.49 | 61.77 | 61.02 | 61.09 | 16,665,382 | -0.58(-0.94%) |
Dec 18, 2014 | 61.13 | 61.74 | 60.97 | 61.67 | 11,023,847 | +1.19(+1.96%) |
Dec 17, 2014 | 59.33 | 60.60 | 59.23 | 60.49 | 10,403,724 | +1.32(+2.24%) |
Dec 16, 2014 | 59.05 | 60.34 | 58.92 | 59.16 | 12,902,451 | -0.77(-1.28%) |
Dec 15, 2014 | 60.28 | 60.43 | 59.09 | 59.93 | 13,739,428 | -0.02(-0.03%) |
Dec 12, 2014 | 60.83 | 61.74 | 59.95 | 59.95 | 16,424,466 | -1.48(-2.41%) |
Dec 11, 2014 | 61.39 | 62.01 | 61.29 | 61.43 | 14,331,270 | +0.33(+0.53%) |
Dec 10, 2014 | 61.59 | 61.83 | 60.94 | 61.10 | 9,155,788 | -0.56(-0.92%) |
Dec 09, 2014 | 60.59 | 61.81 | 60.59 | 61.67 | 11,164,961 | +0.24(+0.40%) |
Dec 08, 2014 | 61.52 | 62.02 | 61.29 | 61.43 | 13,215,869 | -0.06(-0.09%) |
Dec 05, 2014 | 61.09 | 61.52 | 60.98 | 61.48 | 8,392,743 | +0.52(+0.85%) |
Dec 04, 2014 | 61.19 | 61.23 | 60.71 | 60.97 | 7,883,567 | -0.11(-0.18%) |
Dec 03, 2014 | 60.62 | 61.14 | 60.40 | 61.08 | 10,046,438 | +0.37(+0.61%) |
Dec 02, 2014 | 60.51 | 60.76 | 60.29 | 60.70 | 9,139,538 | +0.43(+0.72%) |
Dec 01, 2014 | 59.83 | 60.85 | 59.83 | 60.27 | 11,699,031 | -0.01(-0.02%) |
Nov 28, 2014 | 60.37 | 60.59 | 60.21 | 60.28 | 5,553,905 | +0.22(+0.36%) |
Nov 26, 2014 | 60.11 | 60.06 | 60.06 | 60.06 | 34,167,808 | +0.00(+0.00%) |
Nov 25, 2014 | 59.62 | 60.24 | 59.49 | 60.06 | 13,875,209 | +0.62(+1.04%) |
Nov 24, 2014 | 59.54 | 59.59 | 59.21 | 59.45 | 9,751,682 | +0.09(+0.16%) |
Nov 21, 2014 | 59.57 | 59.90 | 59.03 | 59.35 | 12,728,357 | +0.60(+1.01%) |
Nov 20, 2014 | 57.79 | 58.81 | 57.79 | 58.76 | 7,173,796 | +0.42(+0.72%) |
Nov 19, 2014 | 58.42 | 58.56 | 57.71 | 58.34 | 7,111,485 | +0.03(+0.05%) |
Nov 18, 2014 | 58.32 | 58.77 | 58.15 | 58.30 | 8,188,705 | -0.02(-0.03%) |
Nov 17, 2014 | 58.04 | 58.70 | 57.94 | 58.32 | 10,575,920 | +0.22(+0.39%) |
Nov 14, 2014 | 58.63 | 58.64 | 58.07 | 58.10 | 9,136,728 | -0.49(-0.83%) |
Nov 13, 2014 | 58.93 | 58.93 | 58.27 | 58.58 | 13,356,280 | -0.24(-0.41%) |
Nov 12, 2014 | 58.10 | 58.87 | 57.98 | 58.82 | 11,666,582 | +0.63(+1.08%) |
Nov 11, 2014 | 58.06 | 58.23 | 57.83 | 58.19 | 9,084,720 | -0.11(-0.19%) |
Nov 10, 2014 | 58.72 | 58.81 | 57.91 | 58.30 | 14,103,077 | -0.52(-0.88%) |
Nov 07, 2014 | 58.28 | 58.82 | 58.03 | 58.82 | 10,200,496 | +0.55(+0.94%) |
Nov 06, 2014 | 58.14 | 58.47 | 57.68 | 58.28 | 14,174,542 | +0.13(+0.22%) |
Nov 05, 2014 | 56.89 | 58.80 | 56.86 | 58.15 | 23,526,018 | +1.53(+2.70%) |
Nov 04, 2014 | 55.84 | 56.63 | 55.72 | 56.62 | 17,857,192 | +0.33(+0.59%) |
Nov 03, 2014 | 56.15 | 56.67 | 55.69 | 56.28 | 13,642,396 | +0.03(+0.05%) |
Oct 31, 2014 | 55.29 | 56.51 | 55.29 | 56.26 | 26,774,566 | +1.11(+2.02%) |
Oct 30, 2014 | 53.25 | 55.76 | 53.13 | 55.14 | 54,561,072 | +5.12(+10.24%) |
Oct 29, 2014 | 50.41 | 50.69 | 49.81 | 50.02 | 17,237,968 | -0.48(-0.95%) |
Oct 28, 2014 | 50.01 | 50.53 | 49.88 | 50.50 | 11,279,264 | +0.77(+1.55%) |
Oct 27, 2014 | 49.65 | 49.75 | 49.75 | 49.73 | 7,144,062 | -0.02(-0.03%) |
Oct 24, 2014 | 49.78 | 49.90 | 49.37 | 49.75 | 11,698,773 | -0.19(-0.37%) |
Oct 23, 2014 | 49.84 | 50.31 | 49.56 | 49.93 | 10,438,577 | +0.78(+1.59%) |
Oct 22, 2014 | 49.70 | 49.86 | 49.11 | 49.15 | 11,846,660 | -0.56(-1.12%) |
Oct 21, 2014 | 48.88 | 49.72 | 48.45 | 49.71 | 13,932,068 | +1.27(+2.63%) |
Oct 20, 2014 | 47.89 | 48.52 | 47.80 | 48.43 | 8,191,029 | +0.43(+0.90%) |
Oct 17, 2014 | 47.73 | 48.14 | 47.44 | 48.00 | 13,659,154 | +0.70(+1.48%) |
Oct 16, 2014 | 45.93 | 47.35 | 45.48 | 47.30 | 16,763,876 | +0.64(+1.37%) |
Oct 15, 2014 | 46.80 | 47.06 | 45.89 | 46.66 | 21,100,942 | -0.58(-1.22%) |
Oct 14, 2014 | 47.63 | 47.98 | 47.17 | 47.24 | 15,039,570 | -0.36(-0.76%) |
Oct 13, 2014 | 47.65 | 48.41 | 47.47 | 47.60 | 13,093,110 | -0.16(-0.34%) |
Oct 10, 2014 | 48.44 | 48.83 | 47.76 | 47.76 | 12,606,560 | -0.64(-1.31%) |
Oct 09, 2014 | 49.45 | 49.45 | 48.37 | 48.40 | 11,798,454 | -1.08(-2.19%) |
Oct 08, 2014 | 48.48 | 49.53 | 48.40 | 49.48 | 15,062,079 | +1.00(+2.07%) |
Oct 07, 2014 | 49.12 | 49.19 | 48.43 | 48.48 | 9,601,722 | -0.87(-1.77%) |
Oct 06, 2014 | 49.54 | 49.67 | 49.32 | 49.35 | 9,589,092 | -0.05(-0.09%) |
Oct 03, 2014 | 49.17 | 49.47 | 48.98 | 49.40 | 10,692,642 | +0.53(+1.08%) |
Oct 02, 2014 | 48.70 | 48.93 | 48.42 | 48.87 | 12,243,814 | -0.07(-0.14%) |