Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 61.71 | 61.82 | 61.82 | 61.82 | 523,300 | +0.32(+0.52%) |
Dec 30, 2014 | 61.01 | 61.69 | 60.59 | 61.50 | 296,011 | +0.45(+0.73%) |
Dec 29, 2014 | 61.97 | 62.22 | 60.31 | 61.05 | 467,598 | -1.84(-2.92%) |
Dec 26, 2014 | 62.46 | 63.17 | 62.27 | 62.89 | 167,982 | +0.43(+0.69%) |
Dec 24, 2014 | 62.23 | 62.46 | 62.46 | 62.46 | 218,300 | +0.43(+0.69%) |
Dec 23, 2014 | 63.85 | 63.99 | 61.73 | 62.03 | 385,728 | -1.42(-2.24%) |
Dec 22, 2014 | 60.97 | 63.49 | 60.97 | 63.45 | 433,928 | +2.44(+4.00%) |
Dec 19, 2014 | 60.85 | 61.25 | 59.77 | 61.01 | 522,175 | +0.16(+0.26%) |
Dec 18, 2014 | 60.24 | 60.94 | 59.62 | 60.85 | 568,135 | +1.97(+3.35%) |
Dec 17, 2014 | 58.63 | 59.27 | 57.81 | 58.88 | 827,940 | +0.74(+1.27%) |
Dec 16, 2014 | 58.89 | 60.35 | 57.99 | 58.14 | 692,043 | -1.02(-1.72%) |
Dec 15, 2014 | 60.00 | 61.08 | 58.71 | 59.16 | 620,562 | +0.09(+0.15%) |
Dec 12, 2014 | 57.87 | 60.44 | 57.50 | 59.07 | 680,634 | +0.30(+0.51%) |
Dec 11, 2014 | 58.55 | 60.50 | 58.28 | 58.77 | 786,757 | +0.95(+1.64%) |
Dec 10, 2014 | 59.96 | 60.81 | 57.38 | 57.82 | 921,254 | -2.58(-4.27%) |
Dec 09, 2014 | 56.59 | 61.35 | 56.59 | 60.40 | 1,679,468 | +3.27(+5.72%) |
Dec 08, 2014 | 58.70 | 59.14 | 56.29 | 57.13 | 514,894 | -1.64(-2.79%) |
Dec 05, 2014 | 58.05 | 59.22 | 57.73 | 58.77 | 610,423 | +1.45(+2.53%) |
Dec 04, 2014 | 57.26 | 57.77 | 56.71 | 57.32 | 407,456 | +0.19(+0.33%) |
Dec 03, 2014 | 56.00 | 57.73 | 55.37 | 57.13 | 571,923 | +1.32(+2.37%) |
Dec 02, 2014 | 54.65 | 55.97 | 54.27 | 55.81 | 504,693 | +1.28(+2.35%) |
Dec 01, 2014 | 56.70 | 57.19 | 54.33 | 54.53 | 552,414 | -2.07(-3.66%) |
Nov 28, 2014 | 57.00 | 57.48 | 56.44 | 56.60 | 333,979 | -0.21(-0.37%) |
Nov 26, 2014 | 55.38 | 56.81 | 56.81 | 56.81 | 514,800 | +1.57(+2.84%) |
Nov 25, 2014 | 56.10 | 56.50 | 55.06 | 55.24 | 444,614 | -0.72(-1.29%) |
Nov 24, 2014 | 54.45 | 56.00 | 54.28 | 55.96 | 692,719 | +1.71(+3.15%) |
Nov 21, 2014 | 55.50 | 55.50 | 53.99 | 54.25 | 544,459 | -0.54(-0.99%) |
Nov 20, 2014 | 53.60 | 55.26 | 53.15 | 54.79 | 626,639 | +1.12(+2.09%) |
Nov 19, 2014 | 54.45 | 54.49 | 52.76 | 53.67 | 426,057 | -1.08(-1.97%) |
Nov 18, 2014 | 54.43 | 55.54 | 54.33 | 54.75 | 482,275 | +0.48(+0.88%) |
Nov 17, 2014 | 54.18 | 55.39 | 53.31 | 54.27 | 528,550 | -0.30(-0.55%) |
Nov 14, 2014 | 53.52 | 54.91 | 52.91 | 54.57 | 665,808 | +1.32(+2.48%) |
Nov 13, 2014 | 52.77 | 54.24 | 52.34 | 53.25 | 895,028 | +0.38(+0.72%) |
Nov 12, 2014 | 52.22 | 52.99 | 52.13 | 52.87 | 294,251 | +0.20(+0.38%) |
Nov 11, 2014 | 52.56 | 52.98 | 52.18 | 52.67 | 436,153 | +0.07(+0.13%) |
Nov 10, 2014 | 52.55 | 53.28 | 52.29 | 52.60 | 882,494 | -0.47(-0.89%) |
Nov 07, 2014 | 53.50 | 54.15 | 52.00 | 53.07 | 732,909 | +0.78(+1.49%) |
Nov 06, 2014 | 52.34 | 52.83 | 51.73 | 52.29 | 601,062 | +0.04(+0.08%) |
Nov 05, 2014 | 51.39 | 52.40 | 50.94 | 52.25 | 802,217 | +1.46(+2.87%) |
Nov 04, 2014 | 51.31 | 51.97 | 50.68 | 50.79 | 549,904 | -0.91(-1.76%) |
Nov 03, 2014 | 50.11 | 52.10 | 50.10 | 51.70 | 1,161,464 | +0.39(+0.76%) |
Oct 31, 2014 | 50.82 | 51.49 | 49.73 | 51.31 | 1,024,067 | +1.68(+3.39%) |
Oct 30, 2014 | 50.99 | 52.11 | 46.32 | 49.63 | 2,425,243 | +3.40(+7.35%) |
Oct 29, 2014 | 45.57 | 46.57 | 44.98 | 46.23 | 962,110 | +0.48(+1.05%) |
Oct 28, 2014 | 44.85 | 46.08 | 44.66 | 45.75 | 816,138 | +0.71(+1.58%) |
Oct 27, 2014 | 44.70 | 45.61 | 45.21 | 45.04 | 512,223 | -0.17(-0.38%) |
Oct 24, 2014 | 45.57 | 45.76 | 44.72 | 45.21 | 726,890 | -0.30(-0.66%) |
Oct 23, 2014 | 45.05 | 46.41 | 44.90 | 45.51 | 660,737 | +1.07(+2.41%) |
Oct 22, 2014 | 46.17 | 46.17 | 44.09 | 44.44 | 763,865 | -1.47(-3.20%) |
Oct 21, 2014 | 44.95 | 46.94 | 44.64 | 45.91 | 944,874 | +1.55(+3.49%) |
Oct 20, 2014 | 42.50 | 44.42 | 41.67 | 44.36 | 687,258 | +1.43(+3.33%) |
Oct 17, 2014 | 43.75 | 44.71 | 42.56 | 42.93 | 1,133,735 | -0.16(-0.37%) |
Oct 16, 2014 | 42.29 | 43.67 | 41.51 | 43.09 | 1,388,632 | -0.03(-0.07%) |
Oct 15, 2014 | 40.36 | 43.67 | 39.55 | 43.12 | 1,804,788 | +3.25(+8.15%) |
Oct 14, 2014 | 40.01 | 41.27 | 38.73 | 39.87 | 1,120,140 | +0.53(+1.35%) |
Oct 13, 2014 | 40.54 | 41.51 | 38.91 | 39.34 | 1,183,705 | -1.39(-3.41%) |
Oct 10, 2014 | 45.84 | 45.99 | 40.49 | 40.73 | 2,658,683 | -6.33(-13.45%) |
Oct 09, 2014 | 48.76 | 49.17 | 46.88 | 47.06 | 791,680 | -1.87(-3.82%) |
Oct 08, 2014 | 47.29 | 49.09 | 46.54 | 48.93 | 763,363 | +1.58(+3.34%) |
Oct 07, 2014 | 48.79 | 49.27 | 47.20 | 47.35 | 822,786 | -2.07(-4.19%) |
Oct 06, 2014 | 50.28 | 50.28 | 48.51 | 49.42 | 744,945 | -0.90(-1.79%) |
Oct 03, 2014 | 50.23 | 51.00 | 49.75 | 50.32 | 789,893 | +0.79(+1.59%) |
Oct 02, 2014 | 48.13 | 49.68 | 47.34 | 49.53 | 696,143 | +1.37(+2.84%) |