Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 53.79 | 53.03 | 53.03 | 53.03 | 813,149 | -0.53(-1.00%) |
Dec 30, 2014 | 53.60 | 53.82 | 53.48 | 53.57 | 476,672 | -0.18(-0.34%) |
Dec 29, 2014 | 53.50 | 54.19 | 53.44 | 53.75 | 591,457 | +0.13(+0.23%) |
Dec 26, 2014 | 54.02 | 54.03 | 53.62 | 53.62 | 491,567 | -0.14(-0.26%) |
Dec 24, 2014 | 54.16 | 53.76 | 53.76 | 53.76 | 371,878 | -0.29(-0.54%) |
Dec 23, 2014 | 53.65 | 54.17 | 53.47 | 54.05 | 770,372 | +0.66(+1.24%) |
Dec 22, 2014 | 53.06 | 53.45 | 52.83 | 53.39 | 915,173 | +0.44(+0.83%) |
Dec 19, 2014 | 53.51 | 53.89 | 52.81 | 52.95 | 3,793,833 | -0.57(-1.07%) |
Dec 18, 2014 | 52.87 | 53.53 | 52.77 | 53.53 | 1,464,529 | +1.31(+2.52%) |
Dec 17, 2014 | 51.05 | 52.26 | 50.95 | 52.21 | 1,293,173 | +1.28(+2.52%) |
Dec 16, 2014 | 51.54 | 52.35 | 50.92 | 50.93 | 1,111,471 | -0.72(-1.40%) |
Dec 15, 2014 | 52.09 | 52.24 | 51.05 | 51.65 | 1,101,346 | -0.20(-0.38%) |
Dec 12, 2014 | 52.13 | 52.79 | 51.85 | 51.85 | 1,379,095 | -0.76(-1.44%) |
Dec 11, 2014 | 53.07 | 53.65 | 52.53 | 52.61 | 1,125,036 | -0.18(-0.34%) |
Dec 10, 2014 | 53.50 | 54.13 | 52.76 | 52.79 | 1,021,821 | -1.02(-1.89%) |
Dec 09, 2014 | 53.37 | 53.94 | 53.13 | 53.80 | 721,945 | -0.23(-0.42%) |
Dec 08, 2014 | 53.77 | 54.29 | 53.42 | 54.03 | 862,343 | +0.24(+0.45%) |
Dec 05, 2014 | 53.50 | 54.21 | 53.38 | 53.79 | 1,197,429 | +0.65(+1.23%) |
Dec 04, 2014 | 53.19 | 53.50 | 52.97 | 53.13 | 927,651 | -0.24(-0.46%) |
Dec 03, 2014 | 52.91 | 53.40 | 52.72 | 53.38 | 913,027 | +0.39(+0.74%) |
Dec 02, 2014 | 52.48 | 53.09 | 51.04 | 52.98 | 861,874 | +0.70(+1.33%) |
Dec 01, 2014 | 52.84 | 53.01 | 52.00 | 52.29 | 1,045,106 | -0.74(-1.40%) |
Nov 28, 2014 | 53.05 | 53.24 | 52.84 | 53.03 | 502,902 | +0.09(+0.18%) |
Nov 26, 2014 | 53.20 | 52.94 | 52.94 | 52.94 | 1,215,611 | -0.19(-0.35%) |
Nov 25, 2014 | 53.24 | 53.24 | 52.93 | 53.13 | 1,452,436 | +0.09(+0.16%) |
Nov 24, 2014 | 53.21 | 53.59 | 52.87 | 53.04 | 1,615,821 | -0.14(-0.26%) |
Nov 21, 2014 | 54.14 | 54.14 | 53.02 | 53.18 | 1,962,321 | -0.31(-0.57%) |
Nov 20, 2014 | 52.89 | 53.58 | 52.77 | 53.49 | 1,008,001 | +0.14(+0.26%) |
Nov 19, 2014 | 53.23 | 53.49 | 52.88 | 53.35 | 977,008 | +0.01(+0.02%) |
Nov 18, 2014 | 53.20 | 53.57 | 52.84 | 53.34 | 1,236,206 | +0.23(+0.43%) |
Nov 17, 2014 | 52.98 | 53.13 | 52.83 | 53.11 | 1,340,579 | +0.03(+0.06%) |
Nov 14, 2014 | 52.68 | 53.27 | 52.58 | 53.08 | 1,349,993 | +0.21(+0.40%) |
Nov 13, 2014 | 53.24 | 53.40 | 52.61 | 52.87 | 1,044,235 | -0.27(-0.50%) |
Nov 12, 2014 | 52.80 | 53.31 | 52.59 | 53.13 | 1,019,931 | +0.22(+0.41%) |
Nov 11, 2014 | 52.55 | 53.05 | 52.07 | 52.91 | 1,028,695 | +0.27(+0.52%) |
Nov 10, 2014 | 51.68 | 52.67 | 51.68 | 52.64 | 861,111 | +0.26(+0.49%) |
Nov 07, 2014 | 52.22 | 52.59 | 51.86 | 52.38 | 935,709 | +0.05(+0.10%) |
Nov 06, 2014 | 52.02 | 52.38 | 51.83 | 52.33 | 1,046,634 | +0.42(+0.81%) |
Nov 05, 2014 | 51.97 | 52.07 | 51.50 | 51.90 | 1,206,726 | +0.30(+0.58%) |
Nov 04, 2014 | 51.54 | 51.77 | 51.05 | 51.61 | 1,115,650 | +0.09(+0.18%) |
Nov 03, 2014 | 51.86 | 52.07 | 51.41 | 51.51 | 1,757,463 | -0.40(-0.77%) |
Oct 31, 2014 | 51.79 | 52.12 | 51.43 | 51.91 | 1,954,334 | +0.84(+1.64%) |
Oct 30, 2014 | 50.68 | 51.29 | 50.57 | 51.07 | 1,643,661 | +0.10(+0.20%) |
Oct 29, 2014 | 50.27 | 51.02 | 50.10 | 50.97 | 2,371,152 | +0.72(+1.43%) |
Oct 28, 2014 | 50.28 | 50.37 | 48.82 | 50.25 | 1,985,027 | +0.42(+0.85%) |
Oct 27, 2014 | 49.82 | 49.88 | 49.83 | 49.83 | 1,635,006 | +0.00(+0.00%) |
Oct 24, 2014 | 49.16 | 49.86 | 49.03 | 49.83 | 1,860,672 | +0.61(+1.24%) |
Oct 23, 2014 | 48.67 | 49.41 | 48.64 | 49.22 | 2,909,553 | +0.75(+1.55%) |
Oct 22, 2014 | 48.60 | 50.60 | 48.15 | 48.47 | 4,589,946 | -2.80(-5.45%) |
Oct 21, 2014 | 50.11 | 51.31 | 50.09 | 51.26 | 2,227,043 | +1.46(+2.92%) |
Oct 20, 2014 | 50.07 | 50.66 | 49.30 | 49.81 | 1,558,868 | +0.24(+0.49%) |
Oct 17, 2014 | 50.74 | 50.74 | 49.30 | 49.56 | 2,308,637 | +0.42(+0.86%) |
Oct 16, 2014 | 48.07 | 49.57 | 47.59 | 49.14 | 2,100,875 | +0.13(+0.27%) |
Oct 15, 2014 | 49.30 | 50.03 | 47.97 | 49.01 | 2,838,442 | -0.94(-1.88%) |
Oct 14, 2014 | 50.14 | 50.76 | 49.84 | 49.95 | 1,227,167 | -0.01(-0.02%) |
Oct 13, 2014 | 50.62 | 50.88 | 49.86 | 49.95 | 1,403,390 | -0.59(-1.16%) |
Oct 10, 2014 | 51.32 | 51.83 | 50.52 | 50.54 | 1,635,903 | -0.70(-1.36%) |
Oct 09, 2014 | 52.92 | 52.92 | 51.22 | 51.24 | 2,222,406 | -1.52(-2.88%) |
Oct 08, 2014 | 52.29 | 52.79 | 51.90 | 52.76 | 1,683,959 | +0.56(+1.08%) |
Oct 07, 2014 | 53.10 | 53.30 | 52.18 | 52.19 | 1,207,084 | -1.22(-2.29%) |
Oct 06, 2014 | 53.68 | 53.79 | 53.02 | 53.41 | 902,399 | +0.08(+0.15%) |
Oct 03, 2014 | 53.04 | 53.52 | 52.91 | 53.34 | 731,676 | +0.59(+1.11%) |
Oct 02, 2014 | 52.63 | 52.94 | 52.33 | 52.75 | 861,318 | +0.09(+0.16%) |