Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 62.08 | 61.81 | 61.81 | 61.81 | 1,520,657 | -0.08(-0.12%) |
Dec 30, 2014 | 62.59 | 62.64 | 61.87 | 61.89 | 1,387,294 | -0.77(-1.23%) |
Dec 29, 2014 | 61.94 | 62.91 | 61.76 | 62.66 | 1,728,713 | +0.97(+1.57%) |
Dec 26, 2014 | 61.86 | 62.03 | 61.50 | 61.69 | 934,916 | -0.07(-0.11%) |
Dec 24, 2014 | 61.68 | 61.76 | 61.76 | 61.76 | 760,128 | +0.12(+0.19%) |
Dec 23, 2014 | 60.89 | 61.69 | 60.75 | 61.64 | 2,032,145 | +0.45(+0.74%) |
Dec 22, 2014 | 60.75 | 61.64 | 60.73 | 61.19 | 1,929,565 | +0.76(+1.25%) |
Dec 19, 2014 | 59.28 | 61.09 | 59.26 | 60.43 | 5,972,939 | +0.93(+1.56%) |
Dec 18, 2014 | 60.60 | 61.26 | 58.45 | 59.50 | 7,099,740 | +0.02(+0.03%) |
Dec 17, 2014 | 56.42 | 59.51 | 56.30 | 59.48 | 7,405,743 | +3.69(+6.62%) |
Dec 16, 2014 | 56.69 | 57.29 | 55.73 | 55.79 | 4,025,199 | -1.47(-2.56%) |
Dec 15, 2014 | 57.46 | 57.78 | 56.44 | 57.26 | 4,444,889 | +0.59(+1.04%) |
Dec 12, 2014 | 56.64 | 57.54 | 56.44 | 56.67 | 3,828,206 | -0.04(-0.08%) |
Dec 11, 2014 | 56.73 | 57.75 | 56.56 | 56.72 | 3,876,563 | +0.28(+0.49%) |
Dec 10, 2014 | 56.93 | 57.12 | 56.34 | 56.44 | 5,205,493 | -1.11(-1.93%) |
Dec 09, 2014 | 56.63 | 57.64 | 56.46 | 57.55 | 3,855,547 | -0.04(-0.06%) |
Dec 08, 2014 | 56.88 | 58.29 | 56.65 | 57.59 | 5,962,874 | +0.63(+1.10%) |
Dec 05, 2014 | 56.30 | 57.33 | 56.04 | 56.96 | 7,007,367 | +0.66(+1.17%) |
Dec 04, 2014 | 56.53 | 57.17 | 56.27 | 56.30 | 47,503,460 | -0.26(-0.46%) |
Dec 03, 2014 | 55.67 | 56.85 | 55.60 | 56.56 | 8,260,629 | +0.78(+1.39%) |
Dec 02, 2014 | 54.98 | 55.80 | 54.56 | 55.79 | 11,866,275 | +3.24(+6.17%) |
Dec 01, 2014 | 53.63 | 53.67 | 52.05 | 52.54 | 2,506,685 | -1.05(-1.97%) |
Nov 28, 2014 | 52.59 | 54.34 | 52.48 | 53.60 | 3,093,065 | +2.54(+4.98%) |
Nov 26, 2014 | 51.34 | 51.05 | 51.05 | 51.05 | 1,460,977 | -0.43(-0.83%) |
Nov 25, 2014 | 51.63 | 51.77 | 51.31 | 51.48 | 1,598,434 | -0.33(-0.63%) |
Nov 24, 2014 | 51.53 | 51.87 | 51.42 | 51.81 | 1,492,764 | +0.63(+1.22%) |
Nov 21, 2014 | 51.42 | 51.50 | 51.05 | 51.18 | 1,753,661 | +0.25(+0.49%) |
Nov 20, 2014 | 51.16 | 51.21 | 50.65 | 50.94 | 1,300,326 | +0.01(+0.03%) |
Nov 19, 2014 | 50.84 | 51.33 | 50.64 | 50.92 | 2,392,015 | +0.17(+0.34%) |
Nov 18, 2014 | 50.07 | 51.12 | 50.00 | 50.75 | 2,223,133 | +0.93(+1.87%) |
Nov 17, 2014 | 50.33 | 50.38 | 49.30 | 49.82 | 1,883,548 | -0.75(-1.48%) |
Nov 14, 2014 | 50.20 | 50.93 | 50.18 | 50.57 | 2,911,950 | +0.42(+0.84%) |
Nov 13, 2014 | 49.27 | 50.28 | 49.27 | 50.14 | 2,991,964 | +1.04(+2.12%) |
Nov 12, 2014 | 48.91 | 49.32 | 48.53 | 49.11 | 1,846,218 | -0.16(-0.32%) |
Nov 11, 2014 | 49.30 | 49.35 | 48.89 | 49.27 | 1,692,977 | -0.15(-0.29%) |
Nov 10, 2014 | 48.78 | 49.58 | 48.61 | 49.41 | 2,054,222 | +0.57(+1.16%) |
Nov 07, 2014 | 48.79 | 49.14 | 48.38 | 48.84 | 2,238,565 | -0.42(-0.86%) |
Nov 06, 2014 | 49.05 | 49.48 | 48.66 | 49.27 | 2,511,508 | +0.33(+0.67%) |
Nov 05, 2014 | 48.88 | 49.06 | 48.52 | 48.94 | 2,800,892 | +0.76(+1.57%) |
Nov 04, 2014 | 49.08 | 49.18 | 48.03 | 48.18 | 5,452,164 | -1.53(-3.08%) |
Nov 03, 2014 | 49.72 | 50.37 | 49.18 | 49.72 | 2,388,590 | +0.31(+0.63%) |
Oct 31, 2014 | 49.67 | 49.96 | 49.12 | 49.40 | 2,799,762 | +0.11(+0.22%) |
Oct 30, 2014 | 48.18 | 49.35 | 47.83 | 49.29 | 3,490,841 | +1.00(+2.08%) |
Oct 29, 2014 | 48.04 | 48.55 | 47.93 | 48.29 | 4,174,174 | +0.40(+0.83%) |
Oct 28, 2014 | 46.71 | 47.90 | 46.50 | 47.89 | 2,751,455 | +1.50(+3.23%) |
Oct 27, 2014 | 46.45 | 46.92 | 46.92 | 46.39 | 2,706,492 | -0.52(-1.12%) |
Oct 24, 2014 | 44.83 | 47.24 | 44.59 | 46.92 | 4,257,102 | +1.64(+3.63%) |
Oct 23, 2014 | 44.92 | 45.41 | 43.76 | 45.27 | 10,478,279 | -0.82(-1.78%) |
Oct 22, 2014 | 46.39 | 47.01 | 45.70 | 46.10 | 6,784,993 | -0.03(-0.06%) |
Oct 21, 2014 | 45.52 | 47.48 | 45.52 | 46.13 | 8,950,302 | +1.62(+3.64%) |
Oct 20, 2014 | 42.67 | 44.56 | 42.43 | 44.50 | 7,657,458 | +2.56(+6.10%) |
Oct 17, 2014 | 40.66 | 42.73 | 40.20 | 41.95 | 7,172,966 | +0.98(+2.40%) |
Oct 16, 2014 | 39.30 | 41.43 | 39.07 | 40.96 | 6,342,417 | +1.03(+2.58%) |
Oct 15, 2014 | 40.31 | 41.07 | 38.03 | 39.93 | 10,074,483 | -1.21(-2.95%) |
Oct 14, 2014 | 41.02 | 41.90 | 39.91 | 41.15 | 6,423,090 | +0.92(+2.28%) |
Oct 13, 2014 | 42.03 | 42.08 | 39.61 | 40.23 | 8,778,326 | -1.80(-4.27%) |
Oct 10, 2014 | 41.90 | 43.04 | 41.54 | 42.03 | 6,000,568 | -0.26(-0.62%) |
Oct 09, 2014 | 44.57 | 45.10 | 42.16 | 42.29 | 8,355,837 | -2.81(-6.22%) |
Oct 08, 2014 | 45.57 | 45.61 | 43.49 | 45.09 | 7,401,824 | -0.04(-0.08%) |
Oct 07, 2014 | 47.22 | 47.26 | 44.69 | 45.13 | 6,479,687 | -2.81(-5.87%) |
Oct 06, 2014 | 48.32 | 48.78 | 47.54 | 47.94 | 3,038,589 | -0.31(-0.63%) |
Oct 03, 2014 | 46.97 | 48.55 | 46.95 | 48.25 | 3,254,451 | +1.73(+3.72%) |
Oct 02, 2014 | 46.54 | 46.92 | 44.92 | 46.52 | 3,282,772 | +0.01(+0.02%) |