Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 58.05 | 57.00 | 57.00 | 57.00 | 12,495,409 | -0.89(-1.54%) |
Dec 30, 2014 | 57.78 | 58.17 | 57.74 | 57.89 | 10,345,554 | -0.06(-0.10%) |
Dec 29, 2014 | 57.64 | 58.19 | 57.48 | 57.95 | 5,275,325 | +0.25(+0.44%) |
Dec 26, 2014 | 57.60 | 57.84 | 57.59 | 57.70 | 3,913,331 | +0.22(+0.39%) |
Dec 24, 2014 | 57.84 | 57.48 | 57.48 | 57.48 | 5,469,682 | -0.24(-0.41%) |
Dec 23, 2014 | 58.01 | 58.09 | 57.60 | 57.71 | 12,793,464 | -0.29(-0.51%) |
Dec 22, 2014 | 57.04 | 58.01 | 57.01 | 58.01 | 21,662,858 | +0.94(+1.65%) |
Dec 19, 2014 | 56.86 | 57.25 | 56.77 | 57.07 | 12,682,972 | +0.12(+0.21%) |
Dec 18, 2014 | 56.69 | 56.95 | 56.46 | 56.95 | 19,057,206 | +0.51(+0.90%) |
Dec 17, 2014 | 55.40 | 56.46 | 55.32 | 56.44 | 25,530,496 | +1.23(+2.23%) |
Dec 16, 2014 | 55.54 | 55.77 | 55.00 | 55.21 | 19,341,214 | -0.26(-0.46%) |
Dec 15, 2014 | 56.25 | 56.43 | 55.38 | 55.47 | 14,194,056 | -0.66(-1.18%) |
Dec 12, 2014 | 56.55 | 56.80 | 56.11 | 56.13 | 17,518,860 | -0.51(-0.91%) |
Dec 11, 2014 | 56.57 | 56.88 | 56.57 | 56.64 | 15,030,707 | +0.05(+0.09%) |
Dec 10, 2014 | 56.52 | 56.81 | 56.35 | 56.59 | 11,954,652 | -0.13(-0.23%) |
Dec 09, 2014 | 56.27 | 56.84 | 56.13 | 56.72 | 11,696,463 | +0.19(+0.34%) |
Dec 08, 2014 | 56.26 | 56.84 | 56.12 | 56.53 | 17,826,134 | +0.25(+0.44%) |
Dec 05, 2014 | 56.26 | 56.41 | 55.90 | 56.28 | 24,674,504 | -0.29(-0.52%) |
Dec 04, 2014 | 56.59 | 56.63 | 56.19 | 56.58 | 15,946,202 | +0.09(+0.16%) |
Dec 03, 2014 | 56.55 | 56.63 | 56.35 | 56.49 | 9,058,405 | -0.05(-0.09%) |
Dec 02, 2014 | 56.22 | 56.60 | 55.92 | 56.54 | 12,131,055 | +0.20(+0.35%) |
Dec 01, 2014 | 56.46 | 56.78 | 56.02 | 56.34 | 8,773,334 | -0.21(-0.36%) |
Nov 28, 2014 | 56.28 | 57.06 | 56.25 | 56.55 | 8,669,332 | +0.16(+0.29%) |
Nov 26, 2014 | 56.08 | 56.38 | 56.38 | 56.38 | 32,817,260 | +0.42(+0.75%) |
Nov 25, 2014 | 55.91 | 56.08 | 55.73 | 55.97 | 8,141,476 | +0.15(+0.28%) |
Nov 24, 2014 | 55.84 | 55.96 | 55.71 | 55.81 | 8,732,100 | +0.16(+0.29%) |
Nov 21, 2014 | 55.72 | 55.72 | 55.44 | 55.65 | 15,857,540 | +0.40(+0.73%) |
Nov 20, 2014 | 54.95 | 55.25 | 54.78 | 55.25 | 7,117,875 | +0.15(+0.28%) |
Nov 19, 2014 | 55.40 | 55.46 | 55.06 | 55.09 | 8,291,992 | -0.35(-0.62%) |
Nov 18, 2014 | 55.23 | 55.53 | 55.11 | 55.44 | 11,781,172 | +0.26(+0.48%) |
Nov 17, 2014 | 54.92 | 55.25 | 54.92 | 55.17 | 6,957,710 | +0.21(+0.37%) |
Nov 14, 2014 | 55.31 | 55.41 | 54.86 | 54.97 | 13,793,570 | -0.34(-0.61%) |
Nov 13, 2014 | 55.21 | 55.47 | 55.12 | 55.30 | 6,714,968 | +0.22(+0.40%) |
Nov 12, 2014 | 55.37 | 55.41 | 54.93 | 55.08 | 9,511,259 | -0.29(-0.52%) |
Nov 11, 2014 | 55.53 | 55.70 | 55.13 | 55.37 | 5,457,034 | -0.14(-0.25%) |
Nov 10, 2014 | 54.88 | 55.56 | 54.88 | 55.51 | 7,598,822 | +0.25(+0.45%) |
Nov 07, 2014 | 55.38 | 55.47 | 55.00 | 55.26 | 16,212,999 | -0.04(-0.08%) |
Nov 06, 2014 | 55.51 | 55.80 | 55.17 | 55.30 | 12,616,851 | -0.23(-0.42%) |
Nov 05, 2014 | 55.61 | 55.78 | 55.20 | 55.54 | 20,860,752 | +0.00(+0.00%) |
Nov 04, 2014 | 55.47 | 55.58 | 55.02 | 55.54 | 13,559,058 | +0.07(+0.12%) |
Nov 03, 2014 | 55.05 | 55.50 | 55.00 | 55.47 | 17,638,158 | +0.43(+0.77%) |
Oct 31, 2014 | 54.79 | 55.19 | 54.72 | 55.05 | 15,990,048 | +0.41(+0.75%) |
Oct 30, 2014 | 54.01 | 54.70 | 54.01 | 54.64 | 12,582,215 | +0.46(+0.85%) |
Oct 29, 2014 | 54.46 | 54.50 | 53.78 | 54.17 | 23,318,210 | -0.40(-0.74%) |
Oct 28, 2014 | 54.20 | 54.59 | 54.00 | 54.58 | 6,999,549 | +0.18(+0.32%) |
Oct 27, 2014 | 54.02 | 54.42 | 54.08 | 54.40 | 12,592,674 | +0.32(+0.60%) |
Oct 24, 2014 | 54.04 | 54.26 | 53.75 | 54.08 | 8,986,076 | +0.02(+0.04%) |
Oct 23, 2014 | 53.79 | 54.19 | 53.70 | 54.06 | 10,273,494 | +0.40(+0.75%) |
Oct 22, 2014 | 53.73 | 54.06 | 53.61 | 53.65 | 27,599,424 | -0.02(-0.04%) |
Oct 21, 2014 | 53.34 | 53.75 | 53.11 | 53.68 | 11,681,208 | +0.51(+0.95%) |
Oct 20, 2014 | 52.40 | 53.18 | 52.33 | 53.17 | 16,984,544 | +0.75(+1.43%) |
Oct 17, 2014 | 52.71 | 52.71 | 51.97 | 52.42 | 14,245,304 | +0.26(+0.51%) |
Oct 16, 2014 | 51.77 | 52.37 | 51.47 | 52.16 | 25,980,634 | +0.14(+0.27%) |
Oct 15, 2014 | 52.38 | 52.57 | 51.56 | 52.02 | 22,933,574 | -0.37(-0.70%) |
Oct 14, 2014 | 51.94 | 52.76 | 51.83 | 52.38 | 20,628,932 | +0.78(+1.51%) |
Oct 13, 2014 | 51.79 | 52.19 | 51.56 | 51.60 | 14,260,574 | -0.09(-0.17%) |
Oct 10, 2014 | 51.90 | 52.38 | 51.67 | 51.69 | 15,291,275 | -0.07(-0.14%) |
Oct 09, 2014 | 51.69 | 52.37 | 51.69 | 51.77 | 24,979,396 | -0.07(-0.13%) |
Oct 08, 2014 | 50.86 | 51.85 | 50.86 | 51.83 | 17,968,250 | +0.97(+1.91%) |
Oct 07, 2014 | 51.10 | 51.36 | 50.83 | 50.86 | 12,707,081 | -0.30(-0.59%) |
Oct 06, 2014 | 51.09 | 51.44 | 51.05 | 51.16 | 15,408,425 | +0.07(+0.13%) |
Oct 03, 2014 | 50.85 | 51.19 | 50.68 | 51.10 | 8,500,295 | +0.34(+0.68%) |
Oct 02, 2014 | 50.76 | 51.07 | 50.41 | 50.75 | 16,304,665 | -0.08(-0.16%) |