Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 61.89 | 61.46 | 61.46 | 61.46 | 2,381,543 | -0.13(-0.21%) |
Dec 30, 2014 | 61.46 | 61.95 | 61.36 | 61.58 | 1,978,789 | -0.26(-0.42%) |
Dec 29, 2014 | 61.56 | 62.04 | 60.06 | 61.84 | 4,652,124 | -1.12(-1.77%) |
Dec 26, 2014 | 62.86 | 63.11 | 62.49 | 62.96 | 1,654,696 | +0.14(+0.23%) |
Dec 24, 2014 | 62.40 | 62.82 | 62.82 | 62.82 | 1,090,619 | +0.78(+1.25%) |
Dec 23, 2014 | 63.26 | 63.37 | 61.89 | 62.04 | 3,071,871 | -0.86(-1.37%) |
Dec 22, 2014 | 61.66 | 63.24 | 61.02 | 62.90 | 3,105,918 | +1.45(+2.37%) |
Dec 19, 2014 | 62.18 | 62.32 | 60.51 | 61.45 | 5,216,700 | -0.41(-0.67%) |
Dec 18, 2014 | 61.70 | 61.86 | 60.73 | 61.86 | 4,377,332 | +2.00(+3.35%) |
Dec 17, 2014 | 58.01 | 59.93 | 57.05 | 59.86 | 3,342,669 | +2.28(+3.96%) |
Dec 16, 2014 | 57.34 | 59.00 | 56.86 | 57.58 | 3,408,213 | -0.33(-0.57%) |
Dec 15, 2014 | 59.11 | 59.38 | 57.22 | 57.91 | 4,231,220 | -0.50(-0.85%) |
Dec 12, 2014 | 58.33 | 59.39 | 58.33 | 58.40 | 2,821,487 | -0.83(-1.40%) |
Dec 11, 2014 | 58.23 | 60.30 | 58.12 | 59.23 | 3,992,264 | +1.32(+2.28%) |
Dec 10, 2014 | 58.96 | 59.74 | 57.74 | 57.91 | 4,085,544 | -0.59(-1.01%) |
Dec 09, 2014 | 56.52 | 59.00 | 55.47 | 58.51 | 3,543,013 | +0.06(+0.10%) |
Dec 08, 2014 | 59.17 | 59.96 | 57.59 | 58.45 | 4,515,615 | -1.02(-1.72%) |
Dec 05, 2014 | 59.29 | 60.09 | 58.60 | 59.47 | 4,718,904 | +0.52(+0.87%) |
Dec 04, 2014 | 57.47 | 59.28 | 56.81 | 58.95 | 7,839,708 | +2.60(+4.62%) |
Dec 03, 2014 | 55.80 | 56.49 | 54.97 | 56.35 | 4,574,155 | +0.74(+1.32%) |
Dec 02, 2014 | 54.80 | 55.99 | 54.12 | 55.61 | 5,632,936 | +0.03(+0.05%) |
Dec 01, 2014 | 56.85 | 56.92 | 54.37 | 55.59 | 5,249,655 | -1.44(-2.52%) |
Nov 28, 2014 | 57.39 | 57.47 | 56.70 | 57.03 | 2,099,248 | -0.36(-0.63%) |
Nov 26, 2014 | 55.51 | 57.39 | 57.39 | 57.39 | 4,673,405 | +2.05(+3.71%) |
Nov 25, 2014 | 56.10 | 56.21 | 54.89 | 55.34 | 11,907,484 | -0.22(-0.40%) |
Nov 24, 2014 | 54.67 | 55.78 | 54.52 | 55.56 | 3,176,557 | +1.16(+2.13%) |
Nov 21, 2014 | 55.06 | 55.23 | 54.14 | 54.40 | 3,724,553 | -0.25(-0.46%) |
Nov 20, 2014 | 53.42 | 54.86 | 53.09 | 54.65 | 3,592,916 | +0.72(+1.33%) |
Nov 19, 2014 | 53.97 | 54.08 | 52.96 | 53.93 | 3,719,609 | -0.08(-0.14%) |
Nov 18, 2014 | 52.57 | 54.07 | 52.56 | 54.01 | 4,792,508 | +1.48(+2.82%) |
Nov 17, 2014 | 53.03 | 53.21 | 51.75 | 52.53 | 4,389,651 | -0.55(-1.04%) |
Nov 14, 2014 | 51.46 | 53.42 | 51.05 | 53.08 | 6,952,614 | +1.88(+3.66%) |
Nov 13, 2014 | 51.51 | 52.07 | 50.88 | 51.20 | 3,777,714 | -0.24(-0.46%) |
Nov 12, 2014 | 51.36 | 52.12 | 51.24 | 51.44 | 4,075,467 | +0.02(+0.03%) |
Nov 11, 2014 | 51.45 | 51.52 | 50.81 | 51.42 | 3,199,452 | +0.00(+0.00%) |
Nov 10, 2014 | 50.81 | 51.90 | 50.67 | 51.42 | 5,069,233 | +0.92(+1.82%) |
Nov 07, 2014 | 53.01 | 53.46 | 47.80 | 50.50 | 13,179,800 | -1.91(-3.64%) |
Nov 06, 2014 | 51.45 | 52.58 | 50.88 | 52.41 | 7,318,265 | +1.06(+2.07%) |
Nov 05, 2014 | 51.24 | 51.69 | 50.60 | 51.35 | 5,332,938 | +0.39(+0.76%) |
Nov 04, 2014 | 50.64 | 51.20 | 50.18 | 50.96 | 4,622,317 | +0.16(+0.32%) |
Nov 03, 2014 | 49.31 | 51.15 | 49.14 | 50.80 | 6,113,252 | +1.68(+3.42%) |
Oct 31, 2014 | 48.52 | 49.23 | 48.41 | 49.12 | 4,370,552 | +1.86(+3.93%) |
Oct 30, 2014 | 48.02 | 48.37 | 46.65 | 47.26 | 4,184,358 | -1.08(-2.23%) |
Oct 29, 2014 | 46.70 | 48.38 | 46.70 | 48.34 | 3,682,334 | +1.27(+2.71%) |
Oct 28, 2014 | 46.38 | 47.10 | 46.10 | 47.07 | 3,982,098 | +0.80(+1.73%) |
Oct 27, 2014 | 46.08 | 46.42 | 46.42 | 46.27 | 3,141,250 | -0.15(-0.33%) |
Oct 24, 2014 | 46.51 | 46.81 | 46.02 | 46.42 | 3,566,486 | -0.25(-0.54%) |
Oct 23, 2014 | 45.97 | 47.18 | 45.78 | 46.67 | 4,665,110 | +1.39(+3.07%) |
Oct 22, 2014 | 46.39 | 46.58 | 45.17 | 45.28 | 3,975,160 | -0.85(-1.85%) |
Oct 21, 2014 | 44.97 | 46.14 | 44.70 | 46.13 | 5,523,810 | +2.40(+5.48%) |
Oct 20, 2014 | 42.92 | 43.83 | 42.55 | 43.74 | 4,188,827 | +0.67(+1.57%) |
Oct 17, 2014 | 44.49 | 44.84 | 42.76 | 43.06 | 5,817,270 | -0.39(-0.90%) |
Oct 16, 2014 | 40.80 | 43.86 | 40.80 | 43.46 | 8,254,354 | +1.62(+3.87%) |
Oct 15, 2014 | 40.10 | 42.55 | 39.85 | 41.84 | 8,984,696 | +0.59(+1.42%) |
Oct 14, 2014 | 40.72 | 43.00 | 40.06 | 41.25 | 15,334,477 | +3.03(+7.92%) |
Oct 13, 2014 | 40.00 | 40.10 | 38.04 | 38.22 | 8,607,537 | -1.43(-3.59%) |
Oct 10, 2014 | 42.25 | 42.28 | 37.80 | 39.65 | 14,683,466 | -4.40(-9.99%) |
Oct 09, 2014 | 45.57 | 45.75 | 43.98 | 44.05 | 3,469,355 | -1.71(-3.74%) |
Oct 08, 2014 | 44.16 | 45.88 | 43.36 | 45.76 | 4,791,352 | +1.56(+3.53%) |
Oct 07, 2014 | 45.21 | 45.21 | 44.11 | 44.20 | 5,252,097 | -1.42(-3.11%) |
Oct 06, 2014 | 47.14 | 47.17 | 44.87 | 45.62 | 4,483,514 | -0.97(-2.09%) |
Oct 03, 2014 | 45.75 | 47.15 | 45.65 | 46.60 | 5,357,733 | +1.37(+3.04%) |
Oct 02, 2014 | 45.27 | 45.78 | 43.54 | 45.22 | 7,494,343 | +0.26(+0.58%) |