Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 55.47 | 56.00 | 56.00 | 56.00 | 226,200 | +0.85(+1.54%) |
Dec 30, 2014 | 55.72 | 56.58 | 55.01 | 55.15 | 200,634 | -0.82(-1.47%) |
Dec 29, 2014 | 56.50 | 57.97 | 55.10 | 55.97 | 287,087 | -0.28(-0.50%) |
Dec 26, 2014 | 54.53 | 56.93 | 54.53 | 56.25 | 171,796 | +1.67(+3.06%) |
Dec 24, 2014 | 54.26 | 54.58 | 54.58 | 54.58 | 169,400 | +0.43(+0.79%) |
Dec 23, 2014 | 57.34 | 57.34 | 53.42 | 54.15 | 555,851 | -2.78(-4.88%) |
Dec 22, 2014 | 56.45 | 57.44 | 55.25 | 56.93 | 360,377 | +0.29(+0.51%) |
Dec 19, 2014 | 57.54 | 58.71 | 56.42 | 56.64 | 1,138,826 | -1.04(-1.80%) |
Dec 18, 2014 | 56.81 | 57.72 | 55.98 | 57.68 | 589,177 | +1.90(+3.41%) |
Dec 17, 2014 | 53.31 | 55.84 | 52.62 | 55.78 | 609,116 | +2.50(+4.69%) |
Dec 16, 2014 | 52.82 | 55.79 | 51.52 | 53.28 | 522,463 | +0.09(+0.17%) |
Dec 15, 2014 | 55.69 | 55.85 | 52.59 | 53.19 | 765,044 | -1.96(-3.55%) |
Dec 12, 2014 | 53.94 | 55.57 | 53.91 | 55.15 | 368,241 | +0.32(+0.58%) |
Dec 11, 2014 | 53.53 | 55.08 | 53.07 | 54.83 | 579,742 | +1.62(+3.04%) |
Dec 10, 2014 | 53.49 | 54.50 | 52.88 | 53.21 | 558,546 | -0.26(-0.49%) |
Dec 09, 2014 | 50.62 | 53.81 | 49.61 | 53.47 | 553,749 | +1.83(+3.54%) |
Dec 08, 2014 | 51.10 | 52.35 | 50.67 | 51.64 | 516,540 | +0.59(+1.16%) |
Dec 05, 2014 | 48.70 | 51.26 | 48.50 | 51.05 | 572,142 | +2.42(+4.98%) |
Dec 04, 2014 | 48.58 | 49.48 | 48.21 | 48.63 | 342,456 | -0.15(-0.31%) |
Dec 03, 2014 | 49.02 | 49.99 | 48.32 | 48.78 | 423,171 | +0.04(+0.08%) |
Dec 02, 2014 | 47.00 | 48.92 | 47.00 | 48.74 | 556,035 | +1.97(+4.21%) |
Dec 01, 2014 | 47.40 | 47.40 | 45.50 | 46.77 | 722,601 | -0.81(-1.70%) |
Nov 28, 2014 | 48.50 | 48.65 | 47.43 | 47.58 | 183,914 | -0.62(-1.29%) |
Nov 26, 2014 | 47.31 | 48.20 | 48.20 | 48.20 | 631,800 | +0.75(+1.58%) |
Nov 25, 2014 | 48.28 | 48.31 | 47.08 | 47.45 | 806,120 | -0.83(-1.72%) |
Nov 24, 2014 | 48.98 | 49.32 | 48.06 | 48.28 | 770,803 | -0.32(-0.66%) |
Nov 21, 2014 | 50.66 | 51.56 | 47.67 | 48.60 | 1,055,743 | -2.19(-4.31%) |
Nov 20, 2014 | 48.33 | 50.80 | 48.30 | 50.79 | 1,082,889 | +2.51(+5.20%) |
Nov 19, 2014 | 50.00 | 52.37 | 47.56 | 48.28 | 3,417,388 | -5.50(-10.23%) |
Nov 18, 2014 | 53.66 | 54.55 | 53.26 | 53.78 | 685,212 | +0.45(+0.84%) |
Nov 17, 2014 | 54.61 | 55.19 | 53.25 | 53.33 | 540,074 | -1.56(-2.84%) |
Nov 14, 2014 | 56.95 | 56.95 | 54.55 | 54.89 | 529,766 | -1.91(-3.36%) |
Nov 13, 2014 | 58.68 | 59.77 | 56.03 | 56.80 | 678,098 | -1.64(-2.81%) |
Nov 12, 2014 | 60.92 | 61.48 | 57.55 | 58.44 | 919,418 | -2.87(-4.68%) |
Nov 11, 2014 | 60.25 | 61.43 | 59.62 | 61.31 | 607,035 | +1.17(+1.95%) |
Nov 10, 2014 | 58.25 | 60.15 | 57.51 | 60.14 | 766,909 | +1.83(+3.14%) |
Nov 07, 2014 | 56.23 | 58.74 | 54.54 | 58.31 | 890,415 | -0.26(-0.44%) |
Nov 06, 2014 | 57.44 | 59.00 | 56.67 | 58.57 | 534,651 | +1.43(+2.50%) |
Nov 05, 2014 | 59.57 | 59.57 | 56.36 | 57.14 | 528,511 | -1.81(-3.07%) |
Nov 04, 2014 | 59.70 | 60.21 | 56.57 | 58.95 | 674,287 | -1.28(-2.13%) |
Nov 03, 2014 | 59.53 | 60.97 | 58.94 | 60.23 | 459,597 | +0.57(+0.96%) |
Oct 31, 2014 | 60.03 | 62.20 | 59.11 | 59.66 | 828,432 | +0.50(+0.85%) |
Oct 30, 2014 | 57.08 | 59.29 | 56.59 | 59.16 | 583,667 | +1.92(+3.35%) |
Oct 29, 2014 | 58.97 | 59.05 | 56.92 | 57.24 | 613,398 | -1.81(-3.07%) |
Oct 28, 2014 | 56.07 | 59.92 | 55.95 | 59.05 | 1,293,404 | +3.35(+6.01%) |
Oct 27, 2014 | 55.31 | 55.87 | 55.58 | 55.70 | 585,710 | +0.12(+0.22%) |
Oct 24, 2014 | 53.73 | 55.85 | 53.41 | 55.58 | 669,021 | +1.53(+2.83%) |
Oct 23, 2014 | 52.16 | 54.54 | 51.95 | 54.05 | 814,907 | +2.61(+5.07%) |
Oct 22, 2014 | 50.74 | 52.13 | 49.43 | 51.44 | 717,556 | +0.35(+0.69%) |
Oct 21, 2014 | 49.77 | 51.50 | 48.91 | 51.09 | 1,437,356 | +1.75(+3.55%) |
Oct 20, 2014 | 48.08 | 49.65 | 48.08 | 49.34 | 475,598 | +0.83(+1.71%) |
Oct 17, 2014 | 47.98 | 49.37 | 47.25 | 48.51 | 819,961 | +1.75(+3.74%) |
Oct 16, 2014 | 42.94 | 47.38 | 42.23 | 46.76 | 919,518 | +2.54(+5.74%) |
Oct 15, 2014 | 42.12 | 44.54 | 40.66 | 44.22 | 749,936 | +1.37(+3.20%) |
Oct 14, 2014 | 43.09 | 44.66 | 41.60 | 42.85 | 616,086 | +0.10(+0.23%) |
Oct 13, 2014 | 44.45 | 46.03 | 41.94 | 42.75 | 835,247 | -1.92(-4.30%) |
Oct 10, 2014 | 47.52 | 48.43 | 44.49 | 44.67 | 916,114 | -2.83(-5.96%) |
Oct 09, 2014 | 48.00 | 48.59 | 46.60 | 47.50 | 717,231 | -0.27(-0.57%) |
Oct 08, 2014 | 46.77 | 47.81 | 45.32 | 47.77 | 615,521 | +0.99(+2.12%) |
Oct 07, 2014 | 47.02 | 48.05 | 46.00 | 46.78 | 563,714 | -0.59(-1.25%) |
Oct 06, 2014 | 48.79 | 49.46 | 47.30 | 47.37 | 728,387 | -1.43(-2.93%) |
Oct 03, 2014 | 48.55 | 49.16 | 47.90 | 48.80 | 580,230 | +0.79(+1.65%) |
Oct 02, 2014 | 46.25 | 48.24 | 45.88 | 48.01 | 906,851 | +1.64(+3.54%) |