Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 62.10 | 61.03 | 61.03 | 61.03 | 2,027,273 | -0.76(-1.22%) |
Dec 30, 2014 | 61.44 | 62.15 | 61.33 | 61.79 | 1,936,139 | -0.06(-0.10%) |
Dec 29, 2014 | 61.30 | 62.14 | 61.22 | 61.85 | 2,388,778 | +0.30(+0.48%) |
Dec 26, 2014 | 61.73 | 61.87 | 61.40 | 61.55 | 1,359,595 | -0.15(-0.24%) |
Dec 24, 2014 | 61.89 | 61.70 | 61.70 | 61.70 | 1,113,088 | -0.02(-0.03%) |
Dec 23, 2014 | 61.12 | 62.17 | 61.06 | 61.72 | 3,047,996 | +0.81(+1.33%) |
Dec 22, 2014 | 60.72 | 60.93 | 60.46 | 60.91 | 2,698,322 | +0.32(+0.53%) |
Dec 19, 2014 | 60.45 | 61.06 | 59.80 | 60.59 | 8,124,174 | -0.09(-0.14%) |
Dec 18, 2014 | 59.20 | 60.68 | 59.20 | 60.68 | 5,060,502 | +2.15(+3.67%) |
Dec 17, 2014 | 57.53 | 58.54 | 57.16 | 58.53 | 4,812,716 | +1.36(+2.37%) |
Dec 16, 2014 | 57.38 | 58.78 | 56.90 | 57.17 | 4,538,876 | -0.59(-1.03%) |
Dec 15, 2014 | 59.12 | 59.35 | 57.69 | 57.77 | 4,819,688 | -0.70(-1.20%) |
Dec 12, 2014 | 60.30 | 60.30 | 58.41 | 58.47 | 6,712,121 | -2.11(-3.49%) |
Dec 11, 2014 | 58.39 | 61.36 | 58.39 | 60.58 | 10,560,963 | +2.30(+3.95%) |
Dec 10, 2014 | 59.45 | 59.68 | 58.08 | 58.28 | 4,671,147 | -1.21(-2.03%) |
Dec 09, 2014 | 58.73 | 59.55 | 58.31 | 59.49 | 3,704,277 | -0.06(-0.10%) |
Dec 08, 2014 | 59.55 | 60.24 | 59.27 | 59.55 | 3,551,656 | -0.05(-0.09%) |
Dec 05, 2014 | 59.19 | 59.97 | 59.12 | 59.60 | 7,048,748 | +0.97(+1.66%) |
Dec 04, 2014 | 58.30 | 58.69 | 57.84 | 58.63 | 3,633,323 | +0.17(+0.29%) |
Dec 03, 2014 | 58.04 | 58.58 | 57.44 | 58.46 | 4,240,396 | +0.92(+1.61%) |
Dec 02, 2014 | 56.85 | 57.54 | 56.84 | 57.54 | 4,072,334 | +1.06(+1.88%) |
Dec 01, 2014 | 57.26 | 57.26 | 56.42 | 56.48 | 5,112,764 | -0.86(-1.49%) |
Nov 28, 2014 | 57.96 | 58.33 | 57.23 | 57.34 | 1,424,738 | -0.54(-0.93%) |
Nov 26, 2014 | 57.85 | 57.88 | 57.88 | 57.88 | 2,709,207 | +0.20(+0.34%) |
Nov 25, 2014 | 57.92 | 58.22 | 57.53 | 57.68 | 5,187,645 | -0.28(-0.49%) |
Nov 24, 2014 | 57.26 | 57.98 | 57.16 | 57.96 | 4,561,194 | +0.90(+1.57%) |
Nov 21, 2014 | 57.14 | 57.26 | 56.79 | 57.07 | 4,206,079 | +0.75(+1.33%) |
Nov 20, 2014 | 55.85 | 56.45 | 55.70 | 56.32 | 2,925,473 | -0.07(-0.12%) |
Nov 19, 2014 | 56.40 | 56.52 | 56.02 | 56.38 | 2,640,057 | +0.10(+0.18%) |
Nov 18, 2014 | 56.20 | 56.75 | 56.16 | 56.28 | 2,914,783 | +0.13(+0.23%) |
Nov 17, 2014 | 55.96 | 56.35 | 55.65 | 56.16 | 3,107,149 | -0.11(-0.20%) |
Nov 14, 2014 | 56.64 | 56.98 | 56.16 | 56.27 | 4,239,409 | -0.37(-0.65%) |
Nov 13, 2014 | 57.01 | 57.32 | 56.16 | 56.64 | 4,659,662 | -0.49(-0.86%) |
Nov 12, 2014 | 57.26 | 57.62 | 57.09 | 57.13 | 5,100,152 | -0.57(-0.99%) |
Nov 11, 2014 | 58.06 | 58.17 | 57.64 | 57.70 | 2,598,060 | -0.29(-0.50%) |
Nov 10, 2014 | 57.30 | 57.99 | 57.12 | 57.99 | 3,964,622 | +0.81(+1.42%) |
Nov 07, 2014 | 56.88 | 57.25 | 56.44 | 57.17 | 4,303,315 | +0.20(+0.35%) |
Nov 06, 2014 | 57.60 | 57.89 | 56.31 | 56.97 | 7,273,281 | -2.60(-4.36%) |
Nov 05, 2014 | 59.68 | 59.75 | 59.13 | 59.57 | 3,350,352 | +0.58(+0.99%) |
Nov 04, 2014 | 58.88 | 59.29 | 58.64 | 58.99 | 3,343,088 | +0.11(+0.18%) |
Nov 03, 2014 | 59.33 | 59.70 | 58.78 | 58.88 | 3,053,548 | -0.44(-0.75%) |
Oct 31, 2014 | 59.46 | 59.81 | 59.04 | 59.33 | 5,080,446 | +0.70(+1.20%) |
Oct 30, 2014 | 57.99 | 58.79 | 57.70 | 58.62 | 2,480,091 | +0.53(+0.91%) |
Oct 29, 2014 | 58.22 | 58.32 | 57.48 | 58.09 | 2,923,055 | -0.06(-0.10%) |
Oct 28, 2014 | 57.11 | 58.25 | 57.05 | 58.15 | 3,991,319 | +1.33(+2.35%) |
Oct 27, 2014 | 56.38 | 57.06 | 56.67 | 56.82 | 3,718,868 | +0.15(+0.26%) |
Oct 24, 2014 | 55.75 | 56.70 | 55.57 | 56.67 | 3,330,118 | +0.89(+1.60%) |
Oct 23, 2014 | 55.96 | 56.39 | 55.58 | 55.78 | 4,062,671 | +0.58(+1.06%) |
Oct 22, 2014 | 56.01 | 56.15 | 55.19 | 55.20 | 3,142,629 | -0.83(-1.48%) |
Oct 21, 2014 | 54.78 | 56.03 | 54.67 | 56.03 | 3,942,953 | +1.76(+3.23%) |
Oct 20, 2014 | 54.08 | 54.32 | 53.55 | 54.27 | 3,248,154 | -0.04(-0.07%) |
Oct 17, 2014 | 53.43 | 54.64 | 53.36 | 54.31 | 5,259,213 | +1.50(+2.84%) |
Oct 16, 2014 | 51.03 | 53.24 | 50.93 | 52.81 | 5,679,661 | +0.64(+1.23%) |
Oct 15, 2014 | 52.86 | 52.92 | 50.85 | 52.17 | 7,582,726 | -1.60(-2.98%) |
Oct 14, 2014 | 53.91 | 54.47 | 53.61 | 53.77 | 4,283,794 | +0.03(+0.05%) |
Oct 13, 2014 | 55.31 | 55.55 | 53.67 | 53.74 | 4,455,588 | -1.30(-2.36%) |
Oct 10, 2014 | 55.80 | 56.07 | 54.97 | 55.04 | 4,143,638 | -0.82(-1.48%) |
Oct 09, 2014 | 57.36 | 57.39 | 55.95 | 55.87 | 6,397,689 | -1.59(-2.76%) |
Oct 08, 2014 | 56.95 | 57.53 | 56.11 | 57.46 | 3,457,248 | +0.68(+1.19%) |
Oct 07, 2014 | 57.82 | 58.02 | 56.75 | 56.78 | 3,495,311 | -1.35(-2.33%) |
Oct 06, 2014 | 58.59 | 58.62 | 57.78 | 58.13 | 2,630,171 | -0.19(-0.32%) |
Oct 03, 2014 | 58.31 | 58.74 | 57.96 | 58.32 | 3,593,227 | +0.60(+1.04%) |
Oct 02, 2014 | 57.41 | 57.93 | 56.96 | 57.72 | 3,005,895 | +0.30(+0.53%) |