Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 56.53 | 56.24 | 56.24 | 56.24 | 254,484 | -0.09(-0.16%) |
Dec 30, 2014 | 56.10 | 56.50 | 55.68 | 56.33 | 136,941 | +0.06(+0.11%) |
Dec 29, 2014 | 56.28 | 56.85 | 56.07 | 56.27 | 93,283 | -0.03(-0.05%) |
Dec 26, 2014 | 56.49 | 56.67 | 56.06 | 56.30 | 93,138 | +0.11(+0.19%) |
Dec 24, 2014 | 55.91 | 56.19 | 56.19 | 56.19 | 81,645 | +0.33(+0.59%) |
Dec 23, 2014 | 55.85 | 56.50 | 55.57 | 55.86 | 142,765 | +0.45(+0.81%) |
Dec 22, 2014 | 54.98 | 55.53 | 54.61 | 55.41 | 168,615 | +0.62(+1.13%) |
Dec 19, 2014 | 54.33 | 55.18 | 54.03 | 54.79 | 1,269,562 | +0.13(+0.23%) |
Dec 18, 2014 | 54.15 | 54.74 | 53.82 | 54.67 | 250,828 | +1.36(+2.55%) |
Dec 17, 2014 | 52.07 | 53.55 | 51.86 | 53.31 | 511,685 | +1.28(+2.45%) |
Dec 16, 2014 | 51.61 | 53.11 | 51.61 | 52.03 | 563,637 | +0.42(+0.81%) |
Dec 15, 2014 | 52.66 | 52.99 | 51.39 | 51.61 | 363,645 | -0.71(-1.36%) |
Dec 12, 2014 | 53.36 | 53.36 | 52.30 | 52.32 | 350,687 | -1.85(-3.41%) |
Dec 11, 2014 | 54.92 | 55.22 | 54.06 | 54.17 | 222,665 | -0.15(-0.29%) |
Dec 10, 2014 | 55.00 | 55.32 | 54.32 | 54.33 | 311,806 | -1.02(-1.84%) |
Dec 09, 2014 | 53.47 | 55.38 | 53.47 | 55.35 | 412,790 | +1.10(+2.03%) |
Dec 08, 2014 | 54.37 | 55.31 | 54.06 | 54.25 | 353,791 | -0.40(-0.73%) |
Dec 05, 2014 | 54.54 | 54.93 | 54.36 | 54.65 | 212,382 | +0.05(+0.10%) |
Dec 04, 2014 | 55.57 | 55.57 | 54.44 | 54.59 | 278,706 | -1.02(-1.83%) |
Dec 03, 2014 | 54.41 | 55.75 | 54.41 | 55.61 | 229,467 | +1.16(+2.14%) |
Dec 02, 2014 | 54.49 | 54.96 | 54.25 | 54.45 | 395,803 | -0.05(-0.08%) |
Dec 01, 2014 | 54.76 | 55.07 | 54.32 | 54.49 | 384,321 | -0.69(-1.25%) |
Nov 28, 2014 | 55.42 | 55.47 | 54.93 | 55.18 | 222,943 | -0.50(-0.90%) |
Nov 26, 2014 | 55.64 | 55.68 | 55.68 | 55.68 | 140,870 | +0.05(+0.08%) |
Nov 25, 2014 | 55.68 | 56.02 | 55.43 | 55.64 | 216,022 | -0.03(-0.05%) |
Nov 24, 2014 | 55.53 | 56.01 | 55.40 | 55.66 | 177,270 | +0.08(+0.15%) |
Nov 21, 2014 | 56.15 | 56.23 | 55.40 | 55.58 | 234,857 | +0.31(+0.56%) |
Nov 20, 2014 | 54.79 | 55.29 | 54.19 | 55.27 | 193,922 | +0.48(+0.88%) |
Nov 19, 2014 | 54.88 | 54.98 | 53.68 | 54.79 | 589,351 | -0.09(-0.17%) |
Nov 18, 2014 | 54.61 | 55.41 | 54.31 | 54.88 | 225,450 | +0.45(+0.83%) |
Nov 17, 2014 | 54.21 | 54.58 | 53.57 | 54.43 | 160,422 | +0.04(+0.07%) |
Nov 14, 2014 | 54.38 | 54.59 | 54.05 | 54.39 | 153,930 | -0.02(-0.03%) |
Nov 13, 2014 | 54.74 | 54.74 | 54.08 | 54.41 | 252,448 | -0.21(-0.38%) |
Nov 12, 2014 | 54.25 | 54.70 | 54.25 | 54.62 | 176,617 | -0.04(-0.07%) |
Nov 11, 2014 | 54.73 | 54.87 | 54.38 | 54.65 | 213,550 | -0.11(-0.20%) |
Nov 10, 2014 | 54.80 | 54.89 | 54.43 | 54.76 | 258,811 | +0.04(+0.07%) |
Nov 07, 2014 | 53.91 | 54.75 | 53.12 | 54.73 | 495,262 | -0.14(-0.25%) |
Nov 06, 2014 | 56.40 | 56.98 | 54.76 | 54.86 | 465,188 | -1.23(-2.19%) |
Nov 05, 2014 | 56.28 | 56.29 | 55.52 | 56.09 | 344,015 | +0.38(+0.68%) |
Nov 04, 2014 | 56.41 | 56.86 | 55.44 | 55.71 | 286,412 | -1.05(-1.86%) |
Nov 03, 2014 | 57.19 | 57.60 | 56.52 | 56.76 | 386,128 | -0.30(-0.53%) |
Oct 31, 2014 | 56.34 | 57.14 | 55.60 | 57.06 | 387,023 | +1.95(+3.54%) |
Oct 30, 2014 | 54.16 | 55.46 | 53.89 | 55.11 | 323,901 | +0.57(+1.05%) |
Oct 29, 2014 | 55.35 | 55.42 | 54.09 | 54.54 | 293,709 | -0.56(-1.02%) |
Oct 28, 2014 | 53.04 | 55.10 | 52.77 | 55.10 | 417,646 | +2.33(+4.41%) |
Oct 27, 2014 | 52.58 | 52.81 | 52.81 | 52.77 | 237,980 | -0.04(-0.07%) |
Oct 24, 2014 | 52.99 | 53.26 | 52.06 | 52.81 | 179,469 | -0.02(-0.03%) |
Oct 23, 2014 | 52.08 | 53.08 | 51.92 | 52.83 | 269,309 | +1.37(+2.67%) |
Oct 22, 2014 | 51.83 | 52.18 | 51.39 | 51.46 | 378,363 | -0.30(-0.58%) |
Oct 21, 2014 | 50.79 | 51.81 | 50.79 | 51.76 | 225,383 | +1.29(+2.56%) |
Oct 20, 2014 | 49.60 | 50.47 | 49.60 | 50.47 | 375,008 | +0.75(+1.52%) |
Oct 17, 2014 | 49.80 | 49.97 | 49.27 | 49.71 | 372,495 | +0.30(+0.61%) |
Oct 16, 2014 | 48.54 | 49.64 | 48.16 | 49.41 | 488,684 | +0.96(+1.99%) |
Oct 15, 2014 | 47.09 | 48.68 | 46.00 | 48.45 | 398,519 | +0.94(+1.97%) |
Oct 14, 2014 | 47.39 | 48.28 | 47.33 | 47.51 | 517,086 | +0.42(+0.89%) |
Oct 13, 2014 | 48.70 | 49.05 | 47.09 | 47.09 | 417,667 | -1.50(-3.09%) |
Oct 10, 2014 | 49.50 | 50.07 | 48.59 | 48.59 | 497,340 | -1.10(-2.21%) |
Oct 09, 2014 | 50.76 | 50.95 | 49.97 | 49.69 | 565,752 | -1.29(-2.53%) |
Oct 08, 2014 | 50.13 | 50.99 | 49.73 | 50.98 | 382,192 | +0.81(+1.61%) |
Oct 07, 2014 | 51.19 | 51.51 | 50.17 | 50.17 | 840,827 | -1.36(-2.64%) |
Oct 06, 2014 | 52.16 | 52.44 | 51.07 | 51.54 | 358,178 | -0.48(-0.93%) |
Oct 03, 2014 | 51.79 | 52.06 | 51.28 | 52.02 | 509,216 | +0.59(+1.15%) |
Oct 02, 2014 | 51.00 | 51.59 | 51.00 | 51.43 | 630,132 | +0.47(+0.93%) |