Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 61.44 | 60.39 | 60.39 | 60.39 | 2,049,030 | -0.75(-1.22%) |
Dec 30, 2014 | 60.79 | 61.49 | 60.68 | 61.13 | 1,956,918 | -0.06(-0.10%) |
Dec 29, 2014 | 60.65 | 61.48 | 60.57 | 61.19 | 2,414,415 | +0.29(+0.48%) |
Dec 26, 2014 | 61.08 | 61.21 | 60.75 | 60.90 | 1,374,186 | -0.15(-0.24%) |
Dec 24, 2014 | 61.23 | 61.05 | 61.05 | 61.05 | 1,125,034 | -0.02(-0.03%) |
Dec 23, 2014 | 60.47 | 61.51 | 60.41 | 61.07 | 3,080,708 | +0.80(+1.33%) |
Dec 22, 2014 | 60.08 | 60.29 | 59.82 | 60.27 | 2,727,281 | +0.32(+0.53%) |
Dec 19, 2014 | 59.80 | 60.41 | 59.16 | 59.94 | 8,211,363 | -0.09(-0.14%) |
Dec 18, 2014 | 58.58 | 60.04 | 58.58 | 60.03 | 5,114,812 | +2.12(+3.67%) |
Dec 17, 2014 | 56.92 | 57.92 | 56.55 | 57.91 | 4,864,367 | +1.34(+2.37%) |
Dec 16, 2014 | 56.77 | 58.16 | 56.30 | 56.57 | 4,587,587 | -0.59(-1.03%) |
Dec 15, 2014 | 58.49 | 58.72 | 57.07 | 57.15 | 4,871,413 | -0.69(-1.20%) |
Dec 12, 2014 | 59.66 | 59.66 | 57.79 | 57.85 | 6,784,156 | -2.09(-3.49%) |
Dec 11, 2014 | 57.77 | 60.71 | 57.77 | 59.94 | 10,674,303 | +2.28(+3.95%) |
Dec 10, 2014 | 58.82 | 59.04 | 57.47 | 57.66 | 4,721,277 | -1.19(-2.03%) |
Dec 09, 2014 | 58.10 | 58.92 | 57.70 | 58.86 | 3,744,031 | -0.06(-0.10%) |
Dec 08, 2014 | 58.92 | 59.60 | 58.64 | 58.92 | 3,589,773 | -0.05(-0.09%) |
Dec 05, 2014 | 58.56 | 59.33 | 58.49 | 58.97 | 7,124,396 | +0.96(+1.66%) |
Dec 04, 2014 | 57.68 | 58.06 | 57.22 | 58.01 | 3,672,315 | +0.17(+0.29%) |
Dec 03, 2014 | 57.42 | 57.96 | 56.83 | 57.84 | 4,285,904 | +0.91(+1.61%) |
Dec 02, 2014 | 56.25 | 56.93 | 56.24 | 56.93 | 4,116,039 | +1.05(+1.88%) |
Dec 01, 2014 | 56.65 | 56.65 | 55.82 | 55.88 | 5,167,634 | -0.85(-1.49%) |
Nov 28, 2014 | 57.34 | 57.71 | 56.63 | 56.73 | 1,440,029 | -0.53(-0.93%) |
Nov 26, 2014 | 57.23 | 57.26 | 57.26 | 57.26 | 2,738,282 | +0.19(+0.34%) |
Nov 25, 2014 | 57.30 | 57.60 | 56.92 | 57.07 | 5,243,319 | -0.28(-0.49%) |
Nov 24, 2014 | 56.65 | 57.36 | 56.55 | 57.35 | 4,610,145 | +0.89(+1.57%) |
Nov 21, 2014 | 56.53 | 56.65 | 56.19 | 56.46 | 4,251,218 | +0.74(+1.33%) |
Nov 20, 2014 | 55.26 | 55.85 | 55.11 | 55.72 | 2,956,869 | -0.07(-0.12%) |
Nov 19, 2014 | 55.80 | 55.92 | 55.43 | 55.79 | 2,668,390 | +0.10(+0.18%) |
Nov 18, 2014 | 55.61 | 56.14 | 55.56 | 55.69 | 2,946,064 | +0.13(+0.23%) |
Nov 17, 2014 | 55.37 | 55.75 | 55.06 | 55.56 | 3,140,495 | -0.11(-0.20%) |
Nov 14, 2014 | 56.04 | 56.38 | 55.57 | 55.67 | 4,284,907 | -0.36(-0.65%) |
Nov 13, 2014 | 56.41 | 56.71 | 55.56 | 56.04 | 4,709,670 | -0.48(-0.86%) |
Nov 12, 2014 | 56.65 | 57.01 | 56.48 | 56.52 | 5,154,887 | -0.56(-0.99%) |
Nov 11, 2014 | 57.44 | 57.56 | 57.03 | 57.08 | 2,625,942 | -0.29(-0.50%) |
Nov 10, 2014 | 56.69 | 57.37 | 56.51 | 57.37 | 4,007,171 | +0.80(+1.42%) |
Nov 07, 2014 | 56.28 | 56.64 | 55.85 | 56.57 | 4,349,499 | +0.20(+0.35%) |
Nov 06, 2014 | 56.99 | 57.28 | 55.71 | 56.37 | 7,351,339 | -2.57(-4.36%) |
Nov 05, 2014 | 59.05 | 59.11 | 58.50 | 58.94 | 3,386,308 | +0.58(+0.99%) |
Nov 04, 2014 | 58.26 | 58.66 | 58.01 | 58.36 | 3,378,966 | +0.11(+0.18%) |
Nov 03, 2014 | 58.70 | 59.07 | 58.15 | 58.26 | 3,086,319 | -0.44(-0.75%) |
Oct 31, 2014 | 58.83 | 59.17 | 58.42 | 58.70 | 5,134,969 | +0.70(+1.20%) |
Oct 30, 2014 | 57.38 | 58.17 | 57.09 | 58.00 | 2,506,708 | +0.52(+0.91%) |
Oct 29, 2014 | 57.60 | 57.70 | 56.87 | 57.48 | 2,954,426 | -0.06(-0.10%) |
Oct 28, 2014 | 56.51 | 57.63 | 56.45 | 57.54 | 4,034,154 | +1.32(+2.35%) |
Oct 27, 2014 | 55.78 | 56.45 | 56.07 | 56.22 | 3,758,779 | +0.15(+0.26%) |
Oct 24, 2014 | 55.16 | 56.10 | 54.98 | 56.07 | 3,365,858 | +0.88(+1.60%) |
Oct 23, 2014 | 55.36 | 55.79 | 54.99 | 55.19 | 4,106,272 | +0.58(+1.06%) |
Oct 22, 2014 | 55.41 | 55.55 | 54.61 | 54.61 | 3,176,356 | -0.82(-1.48%) |
Oct 21, 2014 | 54.19 | 55.43 | 54.09 | 55.43 | 3,985,269 | +1.74(+3.23%) |
Oct 20, 2014 | 53.51 | 53.74 | 52.98 | 53.70 | 3,283,013 | -0.04(-0.07%) |
Oct 17, 2014 | 52.86 | 54.06 | 52.79 | 53.74 | 5,315,655 | +1.48(+2.84%) |
Oct 16, 2014 | 50.49 | 52.68 | 50.39 | 52.25 | 5,740,615 | +0.64(+1.23%) |
Oct 15, 2014 | 52.30 | 52.36 | 50.31 | 51.62 | 7,664,104 | -1.58(-2.98%) |
Oct 14, 2014 | 53.33 | 53.90 | 53.04 | 53.20 | 4,329,768 | +0.03(+0.05%) |
Oct 13, 2014 | 54.72 | 54.96 | 53.10 | 53.17 | 4,503,405 | -1.29(-2.36%) |
Oct 10, 2014 | 55.21 | 55.47 | 54.39 | 54.46 | 4,188,107 | -0.82(-1.48%) |
Oct 09, 2014 | 56.75 | 56.78 | 55.35 | 55.27 | 6,466,349 | -1.57(-2.76%) |
Oct 08, 2014 | 56.35 | 56.92 | 55.51 | 56.85 | 3,494,351 | +0.67(+1.19%) |
Oct 07, 2014 | 57.20 | 57.40 | 56.15 | 56.18 | 3,532,823 | -1.34(-2.33%) |
Oct 06, 2014 | 57.97 | 58.00 | 57.17 | 57.52 | 2,658,398 | -0.19(-0.32%) |
Oct 03, 2014 | 57.69 | 58.12 | 57.35 | 57.70 | 3,631,790 | +0.60(+1.04%) |
Oct 02, 2014 | 56.80 | 57.32 | 56.36 | 57.10 | 3,038,154 | +0.30(+0.53%) |