Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 61.11 | 60.41 | 60.41 | 60.41 | 573,300 | -0.39(-0.64%) |
Dec 30, 2014 | 60.62 | 61.15 | 60.44 | 60.80 | 493,304 | -0.08(-0.13%) |
Dec 29, 2014 | 59.93 | 61.03 | 59.80 | 60.88 | 470,120 | +0.91(+1.52%) |
Dec 26, 2014 | 59.94 | 60.27 | 59.86 | 59.97 | 301,221 | +0.23(+0.39%) |
Dec 24, 2014 | 59.56 | 59.74 | 59.74 | 59.74 | 361,600 | +0.33(+0.56%) |
Dec 23, 2014 | 59.05 | 59.90 | 58.85 | 59.41 | 606,181 | +0.78(+1.33%) |
Dec 22, 2014 | 58.75 | 59.15 | 58.17 | 58.63 | 694,809 | +0.07(+0.12%) |
Dec 19, 2014 | 58.15 | 59.53 | 57.62 | 58.56 | 2,485,106 | +0.81(+1.40%) |
Dec 18, 2014 | 58.26 | 58.26 | 56.90 | 57.75 | 1,166,410 | +0.68(+1.19%) |
Dec 17, 2014 | 56.14 | 57.18 | 55.59 | 57.07 | 809,920 | +1.15(+2.06%) |
Dec 16, 2014 | 56.76 | 57.29 | 55.89 | 55.92 | 823,172 | -1.20(-2.10%) |
Dec 15, 2014 | 57.70 | 58.20 | 56.46 | 57.12 | 891,299 | -0.23(-0.40%) |
Dec 12, 2014 | 57.83 | 58.67 | 57.35 | 57.35 | 945,029 | -1.09(-1.87%) |
Dec 11, 2014 | 58.77 | 59.74 | 58.33 | 58.44 | 926,897 | -0.19(-0.32%) |
Dec 10, 2014 | 59.90 | 60.35 | 58.42 | 58.63 | 980,117 | -1.34(-2.23%) |
Dec 09, 2014 | 58.10 | 60.01 | 58.10 | 59.97 | 950,531 | +1.44(+2.46%) |
Dec 08, 2014 | 59.55 | 59.64 | 58.19 | 58.53 | 705,276 | -1.26(-2.11%) |
Dec 05, 2014 | 60.00 | 60.13 | 59.69 | 59.79 | 371,296 | -0.11(-0.18%) |
Dec 04, 2014 | 59.97 | 60.08 | 59.37 | 59.90 | 562,653 | -0.12(-0.20%) |
Dec 03, 2014 | 59.19 | 60.44 | 59.19 | 60.02 | 781,607 | +0.98(+1.66%) |
Dec 02, 2014 | 58.30 | 59.68 | 58.11 | 59.04 | 823,356 | +0.75(+1.29%) |
Dec 01, 2014 | 59.30 | 59.66 | 58.12 | 58.29 | 1,162,345 | -1.15(-1.93%) |
Nov 28, 2014 | 58.92 | 60.28 | 58.69 | 59.44 | 555,774 | +0.71(+1.21%) |
Nov 26, 2014 | 58.77 | 58.73 | 58.73 | 58.73 | 416,500 | -0.07(-0.12%) |
Nov 25, 2014 | 58.87 | 59.10 | 58.39 | 58.80 | 934,889 | +0.19(+0.32%) |
Nov 24, 2014 | 58.41 | 58.90 | 58.26 | 58.61 | 412,430 | +0.47(+0.81%) |
Nov 21, 2014 | 58.83 | 58.98 | 58.14 | 58.14 | 572,152 | -0.02(-0.03%) |
Nov 20, 2014 | 57.53 | 58.65 | 57.53 | 58.16 | 346,413 | +0.24(+0.41%) |
Nov 19, 2014 | 57.74 | 58.34 | 57.45 | 57.92 | 501,227 | +0.19(+0.33%) |
Nov 18, 2014 | 57.24 | 58.05 | 57.24 | 57.73 | 533,302 | +0.39(+0.68%) |
Nov 17, 2014 | 57.23 | 57.84 | 56.92 | 57.34 | 507,144 | -0.04(-0.07%) |
Nov 14, 2014 | 57.76 | 57.93 | 57.28 | 57.38 | 494,277 | -0.49(-0.85%) |
Nov 13, 2014 | 58.00 | 58.58 | 57.48 | 57.87 | 535,287 | +0.00(+0.00%) |
Nov 12, 2014 | 57.72 | 58.40 | 57.72 | 57.87 | 577,381 | +0.00(+0.00%) |
Nov 11, 2014 | 57.81 | 58.39 | 57.58 | 57.87 | 406,406 | -0.03(-0.05%) |
Nov 10, 2014 | 57.74 | 58.10 | 57.18 | 57.90 | 477,603 | +0.31(+0.54%) |
Nov 07, 2014 | 57.71 | 57.82 | 57.15 | 57.59 | 812,718 | -0.26(-0.45%) |
Nov 06, 2014 | 56.64 | 57.95 | 56.16 | 57.85 | 887,257 | +1.05(+1.85%) |
Nov 05, 2014 | 56.62 | 57.12 | 56.36 | 56.80 | 622,321 | +0.84(+1.50%) |
Nov 04, 2014 | 56.31 | 56.42 | 55.11 | 55.96 | 1,166,535 | -0.44(-0.78%) |
Nov 03, 2014 | 57.20 | 57.51 | 56.21 | 56.40 | 1,140,414 | -0.86(-1.50%) |
Oct 31, 2014 | 56.88 | 58.20 | 56.80 | 57.26 | 1,668,242 | +1.36(+2.43%) |
Oct 30, 2014 | 55.60 | 56.96 | 55.54 | 55.90 | 1,352,877 | +0.14(+0.25%) |
Oct 29, 2014 | 55.74 | 55.96 | 55.09 | 55.76 | 1,450,202 | +0.18(+0.32%) |
Oct 28, 2014 | 54.55 | 55.73 | 54.00 | 55.58 | 2,023,745 | +3.59(+6.91%) |
Oct 27, 2014 | 52.52 | 52.56 | 52.56 | 51.99 | 1,040,484 | -0.57(-1.08%) |
Oct 24, 2014 | 52.16 | 52.66 | 51.25 | 52.56 | 688,515 | +0.45(+0.86%) |
Oct 23, 2014 | 50.90 | 52.57 | 50.90 | 52.11 | 1,133,523 | +1.62(+3.21%) |
Oct 22, 2014 | 50.85 | 52.08 | 50.43 | 50.49 | 956,017 | -0.58(-1.14%) |
Oct 21, 2014 | 50.76 | 51.81 | 50.52 | 51.07 | 1,129,974 | +0.84(+1.67%) |
Oct 20, 2014 | 49.28 | 49.73 | 49.28 | 50.23 | 786,638 | +0.93(+1.89%) |
Oct 17, 2014 | 48.75 | 49.99 | 48.70 | 49.30 | 1,025,930 | +1.08(+2.24%) |
Oct 16, 2014 | 47.41 | 48.62 | 47.20 | 48.22 | 1,428,047 | +0.22(+0.46%) |
Oct 15, 2014 | 47.02 | 48.34 | 46.21 | 48.00 | 1,406,420 | +0.28(+0.59%) |
Oct 14, 2014 | 47.51 | 47.90 | 46.16 | 47.72 | 1,670,460 | +0.51(+1.08%) |
Oct 13, 2014 | 50.76 | 50.90 | 47.18 | 47.21 | 3,006,783 | -4.11(-8.01%) |
Oct 10, 2014 | 51.60 | 52.30 | 51.30 | 51.32 | 1,144,048 | -0.25(-0.48%) |
Oct 09, 2014 | 52.57 | 52.57 | 51.39 | 51.57 | 1,089,171 | -0.90(-1.72%) |
Oct 08, 2014 | 51.45 | 52.52 | 50.92 | 52.47 | 1,490,100 | +1.11(+2.16%) |
Oct 07, 2014 | 52.70 | 52.85 | 51.28 | 51.36 | 1,625,771 | -1.71(-3.22%) |
Oct 06, 2014 | 53.83 | 54.35 | 53.06 | 53.07 | 1,815,068 | -0.51(-0.95%) |
Oct 03, 2014 | 52.48 | 53.86 | 52.36 | 53.58 | 3,168,480 | +1.51(+2.90%) |
Oct 02, 2014 | 49.97 | 52.60 | 49.62 | 52.07 | 3,456,494 | +2.97(+6.05%) |