Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 61.63 | 61.63 | 61.63 | 0 | -0.05(-0.08%) | |
Dec 30, 2014 | 61.66 | 62.02 | 61.40 | 61.68 | 296,350 | -0.26(-0.42%) |
Dec 29, 2014 | 61.75 | 62.40 | 61.39 | 61.94 | 446,772 | +0.09(+0.14%) |
Dec 26, 2014 | 62.39 | 62.45 | 61.82 | 61.85 | 303,331 | -0.43(-0.69%) |
Dec 24, 2014 | 62.28 | 62.28 | 62.28 | 0 | -0.02(-0.03%) | |
Dec 23, 2014 | 61.85 | 62.63 | 61.70 | 62.30 | 1,048,326 | +0.77(+1.26%) |
Dec 22, 2014 | 61.44 | 61.72 | 61.28 | 61.52 | 653,434 | +0.10(+0.17%) |
Dec 19, 2014 | 61.58 | 61.82 | 61.22 | 61.42 | 1,312,707 | +0.05(+0.08%) |
Dec 18, 2014 | 61.23 | 61.55 | 60.59 | 61.37 | 1,860,239 | +1.43(+2.39%) |
Dec 17, 2014 | 58.94 | 60.34 | 58.66 | 59.94 | 2,573,781 | +1.43(+2.44%) |
Dec 16, 2014 | 59.73 | 58.51 | 2,096,253 | -0.86(-1.45%) | ||
Dec 15, 2014 | 60.70 | 61.01 | 59.20 | 59.37 | 2,407,431 | -0.77(-1.29%) |
Dec 12, 2014 | 61.63 | 62.14 | 60.09 | 60.15 | 1,617,599 | -2.02(-3.24%) |
Dec 11, 2014 | 62.25 | 63.19 | 61.87 | 62.16 | 1,311,313 | +0.24(+0.39%) |
Dec 10, 2014 | 63.16 | 63.21 | 61.87 | 61.92 | 973,090 | -1.29(-2.04%) |
Dec 09, 2014 | 62.23 | 63.44 | 61.95 | 63.21 | 1,165,530 | -0.05(-0.08%) |
Dec 08, 2014 | 63.04 | 63.87 | 62.63 | 63.26 | 1,671,084 | +0.10(+0.16%) |
Dec 05, 2014 | 62.01 | 63.42 | 61.92 | 63.16 | 1,706,923 | +1.83(+2.98%) |
Dec 04, 2014 | 60.96 | 61.35 | 60.58 | 61.33 | 770,155 | +0.17(+0.28%) |
Dec 03, 2014 | 59.23 | 61.25 | 59.06 | 61.16 | 1,764,879 | +1.62(+2.72%) |
Dec 02, 2014 | 58.73 | 59.60 | 58.65 | 59.54 | 1,043,789 | +1.09(+1.86%) |
Dec 01, 2014 | 59.22 | 59.26 | 57.70 | 58.46 | 1,506,944 | -1.15(-1.94%) |
Nov 28, 2014 | 59.37 | 59.76 | 59.34 | 59.61 | 437,444 | +0.28(+0.46%) |
Nov 26, 2014 | 59.34 | 59.34 | 59.34 | 0 | -0.07(-0.12%) | |
Nov 25, 2014 | 59.58 | 59.68 | 58.97 | 59.41 | 1,242,512 | +0.02(+0.03%) |
Nov 24, 2014 | 59.23 | 59.63 | 58.89 | 59.39 | 1,026,877 | +0.36(+0.61%) |
Nov 21, 2014 | 59.87 | 59.97 | 58.96 | 59.03 | 912,671 | -0.22(-0.38%) |
Nov 20, 2014 | 59.35 | 59.53 | 58.91 | 59.25 | 1,296,912 | -0.48(-0.81%) |
Nov 19, 2014 | 59.82 | 60.04 | 59.27 | 59.73 | 804,217 | +0.05(+0.09%) |
Nov 18, 2014 | 59.89 | 60.25 | 59.68 | 59.68 | 629,875 | -0.24(-0.40%) |
Nov 17, 2014 | 59.68 | 60.22 | 59.56 | 59.92 | 1,007,052 | -0.09(-0.14%) |
Nov 14, 2014 | 60.06 | 60.20 | 59.61 | 60.01 | 1,038,789 | -0.02(-0.03%) |
Nov 13, 2014 | 60.54 | 60.56 | 59.80 | 60.03 | 1,084,993 | -0.26(-0.43%) |
Nov 12, 2014 | 60.46 | 60.71 | 60.20 | 60.28 | 1,516,444 | -0.65(-1.07%) |
Nov 11, 2014 | 60.34 | 61.07 | 60.22 | 60.94 | 2,114,840 | +0.55(+0.91%) |
Nov 10, 2014 | 59.72 | 60.42 | 59.53 | 60.39 | 1,268,671 | +0.81(+1.36%) |
Nov 07, 2014 | 59.89 | 60.03 | 59.25 | 59.58 | 1,256,987 | -0.48(-0.80%) |
Nov 06, 2014 | 59.68 | 60.08 | 59.27 | 60.06 | 1,489,490 | +0.55(+0.93%) |
Nov 05, 2014 | 58.84 | 59.53 | 58.65 | 59.51 | 1,979,398 | +1.03(+1.77%) |
Nov 04, 2014 | 57.91 | 58.65 | 57.91 | 58.48 | 1,604,551 | +0.21(+0.35%) |
Nov 03, 2014 | 58.46 | 59.23 | 58.27 | 58.27 | 2,716,191 | +0.41(+0.71%) |
Oct 31, 2014 | 57.81 | 58.20 | 57.24 | 57.86 | 2,899,635 | +1.08(+1.90%) |
Oct 30, 2014 | 56.45 | 56.95 | 56.21 | 56.78 | 1,884,796 | +0.26(+0.46%) |
Oct 29, 2014 | 55.42 | 56.71 | 55.02 | 56.52 | 2,562,476 | +1.10(+1.98%) |
Oct 28, 2014 | 55.01 | 55.85 | 54.34 | 55.42 | 2,685,059 | +1.73(+3.23%) |
Oct 27, 2014 | 53.59 | 53.71 | 53.69 | 53.69 | 1,716,263 | +0.00(+0.00%) |
Oct 24, 2014 | 53.66 | 53.91 | 53.43 | 53.69 | 1,150,056 | +0.09(+0.16%) |
Oct 23, 2014 | 53.14 | 54.07 | 53.06 | 53.60 | 2,226,105 | +1.06(+2.02%) |
Oct 22, 2014 | 53.44 | 52.54 | 1,658,854 | -0.27(-0.52%) | ||
Oct 21, 2014 | 52.25 | 53.00 | 52.01 | 52.82 | 3,801,058 | +1.22(+2.36%) |
Oct 20, 2014 | 51.94 | 52.03 | 51.39 | 51.60 | 2,694,046 | +0.10(+0.20%) |
Oct 17, 2014 | 51.87 | 52.25 | 51.19 | 51.50 | 2,591,568 | +0.48(+0.94%) |
Oct 16, 2014 | 49.30 | 51.56 | 49.27 | 51.02 | 2,542,950 | +0.55(+1.09%) |
Oct 15, 2014 | 50.35 | 51.02 | 48.60 | 50.47 | 6,262,585 | -0.96(-1.87%) |
Oct 14, 2014 | 52.35 | 52.73 | 50.95 | 51.43 | 5,975,517 | -0.60(-1.15%) |
Oct 13, 2014 | 53.55 | 53.90 | 51.98 | 52.03 | 2,893,326 | -1.44(-2.69%) |
Oct 10, 2014 | 54.91 | 55.22 | 53.42 | 53.47 | 2,860,056 | -1.51(-2.74%) |
Oct 09, 2014 | 56.42 | 56.47 | 54.74 | 54.98 | 3,294,292 | -1.54(-2.73%) |
Oct 08, 2014 | 56.61 | 56.70 | 55.51 | 56.52 | 2,769,583 | -0.07(-0.12%) |
Oct 07, 2014 | 57.27 | 57.75 | 56.59 | 56.59 | 1,752,449 | -1.18(-2.05%) |
Oct 06, 2014 | 58.23 | 58.29 | 57.45 | 57.77 | 1,016,289 | -0.03(-0.06%) |
Oct 03, 2014 | 57.72 | 58.41 | 57.65 | 57.81 | 2,052,424 | +0.74(+1.29%) |
Oct 02, 2014 | 56.74 | 57.31 | 56.37 | 57.07 | 1,403,112 | +0.48(+0.85%) |