Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 53.96 | 54.62 | 54.62 | 54.62 | 256,443 | +0.56(+1.04%) |
Dec 30, 2014 | 53.85 | 54.14 | 53.75 | 54.06 | 367,733 | +0.36(+0.67%) |
Dec 29, 2014 | 53.77 | 53.78 | 53.59 | 53.70 | 734,450 | +0.00(+0.00%) |
Dec 26, 2014 | 53.92 | 53.93 | 53.58 | 53.70 | 213,387 | -0.37(-0.68%) |
Dec 24, 2014 | 54.07 | 54.07 | 54.07 | 54.07 | 132,305 | -0.06(-0.10%) |
Dec 23, 2014 | 53.72 | 54.18 | 53.72 | 54.13 | 485,390 | +0.17(+0.32%) |
Dec 22, 2014 | 54.18 | 54.18 | 53.93 | 53.95 | 431,216 | -0.16(-0.29%) |
Dec 19, 2014 | 54.28 | 54.37 | 53.86 | 54.11 | 737,942 | -0.20(-0.37%) |
Dec 18, 2014 | 54.83 | 55.01 | 54.31 | 54.31 | 740,137 | -1.38(-2.47%) |
Dec 17, 2014 | 56.65 | 56.73 | 55.50 | 55.69 | 1,997,750 | -0.99(-1.75%) |
Dec 16, 2014 | 56.17 | 56.71 | 55.34 | 56.68 | 1,117,942 | +0.89(+1.60%) |
Dec 15, 2014 | 54.96 | 55.96 | 54.75 | 55.79 | 2,610,930 | +0.56(+1.01%) |
Dec 12, 2014 | 55.16 | 55.24 | 54.55 | 55.23 | 1,907,287 | +0.58(+1.06%) |
Dec 11, 2014 | 54.74 | 54.74 | 53.99 | 54.65 | 528,408 | -0.26(-0.47%) |
Dec 10, 2014 | 54.08 | 55.00 | 54.03 | 54.91 | 1,616,297 | +0.85(+1.58%) |
Dec 09, 2014 | 54.88 | 55.04 | 54.03 | 54.05 | 1,123,050 | -0.19(-0.36%) |
Dec 08, 2014 | 53.96 | 54.50 | 53.75 | 54.25 | 326,522 | +0.39(+0.73%) |
Dec 05, 2014 | 53.78 | 53.96 | 53.72 | 53.85 | 674,807 | +0.00(+0.00%) |
Dec 04, 2014 | 53.87 | 54.07 | 53.66 | 53.85 | 1,009,418 | +0.01(+0.02%) |
Dec 03, 2014 | 53.87 | 54.16 | 53.77 | 53.84 | 626,490 | -0.08(-0.15%) |
Dec 02, 2014 | 54.10 | 54.19 | 53.85 | 53.92 | 187,597 | -0.23(-0.42%) |
Dec 01, 2014 | 53.69 | 54.34 | 53.64 | 54.15 | 395,881 | +0.62(+1.17%) |
Nov 28, 2014 | 53.67 | 53.69 | 53.43 | 53.53 | 148,651 | -0.28(-0.51%) |
Nov 26, 2014 | 54.15 | 53.80 | 53.80 | 53.80 | 567,333 | -0.38(-0.70%) |
Nov 25, 2014 | 54.14 | 54.27 | 54.01 | 54.18 | 584,468 | -0.05(-0.08%) |
Nov 24, 2014 | 54.51 | 54.53 | 54.22 | 54.23 | 287,755 | -0.46(-0.84%) |
Nov 21, 2014 | 54.26 | 54.84 | 54.25 | 54.69 | 449,707 | -0.10(-0.18%) |
Nov 20, 2014 | 55.25 | 55.30 | 54.74 | 54.79 | 202,689 | -0.26(-0.47%) |
Nov 19, 2014 | 54.84 | 55.26 | 54.84 | 55.04 | 371,670 | +0.25(+0.45%) |
Nov 18, 2014 | 55.13 | 55.14 | 54.71 | 54.80 | 261,788 | -0.41(-0.75%) |
Nov 17, 2014 | 55.16 | 55.44 | 55.08 | 55.21 | 96,471 | +0.16(+0.28%) |
Nov 14, 2014 | 55.21 | 55.39 | 55.05 | 55.05 | 200,013 | -0.17(-0.32%) |
Nov 13, 2014 | 55.36 | 55.44 | 55.01 | 55.23 | 265,054 | -0.21(-0.38%) |
Nov 12, 2014 | 55.75 | 55.75 | 55.40 | 55.44 | 229,774 | -0.13(-0.23%) |
Nov 11, 2014 | 55.72 | 55.84 | 55.55 | 55.57 | 213,643 | -0.16(-0.28%) |
Nov 10, 2014 | 55.91 | 56.03 | 55.66 | 55.72 | 136,941 | -0.20(-0.36%) |
Nov 07, 2014 | 55.77 | 56.18 | 55.75 | 55.93 | 142,016 | +0.04(+0.07%) |