Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 52.91 | 52.52 | 52.52 | 52.52 | 1,246,477 | -0.33(-0.63%) |
Dec 30, 2014 | 52.90 | 53.03 | 52.55 | 52.86 | 818,282 | -0.02(-0.05%) |
Dec 29, 2014 | 52.31 | 53.27 | 52.19 | 52.88 | 1,063,182 | +0.46(+0.88%) |
Dec 26, 2014 | 52.47 | 52.79 | 52.31 | 52.42 | 750,002 | +0.18(+0.34%) |
Dec 24, 2014 | 52.48 | 52.24 | 52.24 | 52.24 | 390,520 | -0.03(-0.06%) |
Dec 23, 2014 | 52.22 | 52.79 | 52.13 | 52.28 | 1,339,932 | +0.23(+0.44%) |
Dec 22, 2014 | 51.93 | 52.06 | 51.57 | 52.04 | 1,398,670 | +0.41(+0.80%) |
Dec 19, 2014 | 51.51 | 52.02 | 51.16 | 51.63 | 3,117,190 | +0.29(+0.56%) |
Dec 18, 2014 | 50.76 | 51.36 | 50.27 | 51.34 | 2,222,771 | +1.16(+2.30%) |
Dec 17, 2014 | 50.17 | 50.32 | 49.08 | 50.19 | 3,335,684 | +0.22(+0.45%) |
Dec 16, 2014 | 51.35 | 51.67 | 49.80 | 49.96 | 5,763,820 | -2.91(-5.50%) |
Dec 15, 2014 | 53.29 | 53.83 | 52.73 | 52.87 | 1,665,611 | -0.06(-0.11%) |
Dec 12, 2014 | 53.14 | 53.81 | 52.93 | 52.93 | 1,885,133 | -0.55(-1.04%) |
Dec 11, 2014 | 53.87 | 54.57 | 53.35 | 53.48 | 1,755,256 | -0.14(-0.27%) |
Dec 10, 2014 | 54.52 | 54.88 | 53.54 | 53.63 | 1,649,633 | -1.10(-2.02%) |
Dec 09, 2014 | 54.41 | 54.95 | 53.83 | 54.73 | 1,877,720 | -0.10(-0.19%) |
Dec 08, 2014 | 55.54 | 55.67 | 54.78 | 54.83 | 1,685,878 | -0.84(-1.51%) |
Dec 05, 2014 | 55.35 | 55.78 | 55.19 | 55.67 | 1,501,321 | +0.37(+0.66%) |
Dec 04, 2014 | 54.62 | 55.31 | 54.32 | 55.31 | 1,916,924 | +0.44(+0.80%) |
Dec 03, 2014 | 54.19 | 55.24 | 54.19 | 54.87 | 1,428,319 | +0.29(+0.52%) |
Dec 02, 2014 | 54.63 | 55.28 | 54.53 | 54.59 | 1,056,733 | +0.03(+0.06%) |
Dec 01, 2014 | 55.31 | 55.44 | 54.50 | 54.55 | 1,457,885 | -0.75(-1.35%) |
Nov 28, 2014 | 54.36 | 55.51 | 54.36 | 55.30 | 1,166,182 | +1.10(+2.04%) |
Nov 26, 2014 | 54.90 | 54.20 | 54.20 | 54.20 | 1,664,117 | -0.64(-1.17%) |
Nov 25, 2014 | 55.30 | 55.59 | 54.79 | 54.84 | 1,555,512 | -0.15(-0.27%) |
Nov 24, 2014 | 54.80 | 55.38 | 54.72 | 54.99 | 1,912,430 | +0.50(+0.92%) |
Nov 21, 2014 | 55.51 | 55.67 | 54.46 | 54.49 | 2,264,694 | -0.56(-1.01%) |
Nov 20, 2014 | 54.59 | 55.49 | 54.49 | 55.05 | 1,168,943 | +0.13(+0.23%) |
Nov 19, 2014 | 54.45 | 55.05 | 54.36 | 54.92 | 1,295,544 | +0.31(+0.57%) |
Nov 18, 2014 | 54.40 | 54.74 | 54.20 | 54.61 | 1,267,556 | +0.13(+0.25%) |
Nov 17, 2014 | 54.17 | 54.50 | 54.10 | 54.48 | 1,386,252 | +0.19(+0.35%) |
Nov 14, 2014 | 55.02 | 55.06 | 54.20 | 54.28 | 2,549,038 | +0.60(+1.11%) |
Nov 13, 2014 | 53.32 | 53.74 | 53.23 | 53.69 | 1,460,225 | +0.43(+0.80%) |
Nov 12, 2014 | 52.73 | 53.51 | 52.67 | 53.26 | 1,380,577 | +0.30(+0.57%) |
Nov 11, 2014 | 52.78 | 53.48 | 52.76 | 52.96 | 1,258,391 | +0.20(+0.38%) |
Nov 10, 2014 | 52.40 | 52.90 | 52.23 | 52.76 | 1,169,315 | +0.35(+0.67%) |
Nov 07, 2014 | 52.04 | 52.61 | 51.91 | 52.41 | 1,583,486 | +0.26(+0.50%) |
Nov 06, 2014 | 51.17 | 52.44 | 51.09 | 52.15 | 2,080,846 | +1.07(+2.10%) |
Nov 05, 2014 | 51.27 | 51.30 | 50.82 | 51.08 | 2,217,755 | +0.20(+0.39%) |
Nov 04, 2014 | 51.61 | 51.67 | 50.86 | 50.88 | 2,057,629 | -0.93(-1.79%) |
Nov 03, 2014 | 52.27 | 52.29 | 51.62 | 51.81 | 1,453,755 | -0.33(-0.64%) |
Oct 31, 2014 | 52.20 | 52.26 | 51.76 | 52.14 | 2,707,053 | +0.60(+1.17%) |
Oct 30, 2014 | 50.55 | 52.09 | 50.48 | 51.54 | 2,372,526 | +0.73(+1.44%) |
Oct 29, 2014 | 50.99 | 51.39 | 50.49 | 50.81 | 1,914,144 | -0.34(-0.67%) |
Oct 28, 2014 | 50.48 | 51.28 | 50.38 | 51.15 | 2,532,314 | +0.86(+1.70%) |
Oct 27, 2014 | 49.90 | 50.51 | 49.45 | 50.29 | 2,217,073 | +0.02(+0.03%) |
Oct 24, 2014 | 49.93 | 50.36 | 49.37 | 50.28 | 2,768,453 | +0.27(+0.54%) |
Oct 23, 2014 | 49.84 | 50.55 | 49.63 | 50.01 | 3,200,083 | +0.85(+1.73%) |
Oct 22, 2014 | 49.62 | 49.80 | 49.08 | 49.16 | 3,408,393 | -0.56(-1.13%) |
Oct 21, 2014 | 50.00 | 50.34 | 48.73 | 49.72 | 8,620,711 | +3.39(+7.31%) |
Oct 20, 2014 | 46.52 | 46.59 | 45.94 | 46.33 | 3,772,326 | -0.20(-0.43%) |
Oct 17, 2014 | 45.86 | 46.63 | 45.85 | 46.53 | 3,821,743 | +1.23(+2.72%) |
Oct 16, 2014 | 43.25 | 45.43 | 43.19 | 45.30 | 3,887,600 | +1.27(+2.88%) |
Oct 15, 2014 | 43.85 | 44.30 | 43.03 | 44.03 | 4,112,572 | -0.73(-1.63%) |
Oct 14, 2014 | 45.03 | 45.51 | 44.63 | 44.76 | 2,357,219 | -0.07(-0.16%) |
Oct 13, 2014 | 44.93 | 45.44 | 44.35 | 44.83 | 2,452,155 | +0.02(+0.05%) |
Oct 10, 2014 | 45.44 | 45.82 | 44.80 | 44.81 | 3,069,316 | -0.74(-1.62%) |
Oct 09, 2014 | 46.76 | 46.85 | 45.53 | 45.55 | 1,643,256 | -1.25(-2.68%) |
Oct 08, 2014 | 45.86 | 46.88 | 45.38 | 46.80 | 1,924,647 | +0.90(+1.95%) |
Oct 07, 2014 | 47.18 | 47.19 | 45.90 | 45.90 | 2,611,228 | -1.60(-3.36%) |
Oct 06, 2014 | 48.11 | 48.25 | 47.32 | 47.50 | 2,440,864 | +0.37(+0.77%) |
Oct 03, 2014 | 46.30 | 47.27 | 46.30 | 47.13 | 2,500,716 | +1.02(+2.20%) |
Oct 02, 2014 | 45.63 | 46.28 | 45.62 | 46.12 | 2,380,328 | +0.37(+0.82%) |