Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 51.89 | 50.67 | 50.67 | 50.67 | 827,300 | -1.20(-2.31%) |
Dec 30, 2014 | 51.61 | 52.25 | 51.42 | 51.87 | 758,193 | +0.17(+0.33%) |
Dec 29, 2014 | 51.20 | 51.90 | 50.89 | 51.70 | 896,769 | +0.34(+0.66%) |
Dec 26, 2014 | 52.42 | 52.81 | 51.13 | 51.36 | 921,109 | -1.08(-2.06%) |
Dec 24, 2014 | 51.56 | 52.44 | 52.44 | 52.44 | 477,700 | +1.06(+2.06%) |
Dec 23, 2014 | 51.80 | 52.21 | 51.22 | 51.38 | 1,404,401 | -0.32(-0.62%) |
Dec 22, 2014 | 51.78 | 52.09 | 51.51 | 51.70 | 868,996 | -0.15(-0.29%) |
Dec 19, 2014 | 51.62 | 52.21 | 51.52 | 51.85 | 1,380,041 | +0.55(+1.07%) |
Dec 18, 2014 | 49.93 | 51.74 | 49.74 | 51.30 | 3,757,422 | +2.86(+5.90%) |
Dec 17, 2014 | 48.56 | 49.06 | 48.05 | 48.44 | 2,157,127 | +0.08(+0.17%) |
Dec 16, 2014 | 48.77 | 49.98 | 48.29 | 48.36 | 1,447,779 | -0.90(-1.83%) |
Dec 15, 2014 | 50.39 | 50.71 | 49.08 | 49.26 | 1,424,084 | -0.99(-1.97%) |
Dec 12, 2014 | 51.33 | 51.99 | 50.24 | 50.25 | 1,137,052 | -1.65(-3.18%) |
Dec 11, 2014 | 51.19 | 52.53 | 51.05 | 51.90 | 1,130,965 | +1.09(+2.15%) |
Dec 10, 2014 | 51.16 | 51.75 | 50.38 | 50.81 | 1,024,276 | -0.51(-0.99%) |
Dec 09, 2014 | 50.72 | 51.39 | 50.40 | 51.32 | 1,142,033 | +0.01(+0.02%) |
Dec 08, 2014 | 51.61 | 52.69 | 51.17 | 51.31 | 1,709,504 | -0.48(-0.93%) |
Dec 05, 2014 | 48.79 | 51.96 | 48.77 | 51.79 | 2,622,989 | +3.37(+6.96%) |
Dec 04, 2014 | 47.19 | 48.78 | 47.01 | 48.42 | 2,080,027 | +1.27(+2.69%) |
Dec 03, 2014 | 46.82 | 47.50 | 46.74 | 47.15 | 1,300,677 | +0.40(+0.86%) |
Dec 02, 2014 | 46.83 | 47.08 | 46.41 | 46.75 | 1,232,443 | -0.01(-0.02%) |
Dec 01, 2014 | 47.82 | 48.21 | 46.69 | 46.76 | 1,272,374 | -1.29(-2.68%) |
Nov 28, 2014 | 48.07 | 48.43 | 47.51 | 48.05 | 517,840 | -0.18(-0.37%) |
Nov 26, 2014 | 49.14 | 48.23 | 48.23 | 48.23 | 1,225,100 | -0.92(-1.87%) |
Nov 25, 2014 | 48.55 | 49.18 | 48.36 | 49.15 | 1,539,718 | +0.61(+1.26%) |
Nov 24, 2014 | 48.26 | 50.11 | 48.26 | 48.54 | 1,782,888 | +0.40(+0.83%) |
Nov 21, 2014 | 48.00 | 48.49 | 47.60 | 48.14 | 2,046,959 | +0.64(+1.35%) |
Nov 20, 2014 | 47.28 | 47.79 | 47.00 | 47.50 | 1,562,300 | -0.21(-0.44%) |
Nov 19, 2014 | 48.89 | 49.04 | 47.68 | 47.71 | 1,477,390 | -1.44(-2.93%) |
Nov 18, 2014 | 47.46 | 49.30 | 47.36 | 49.15 | 2,639,568 | +1.69(+3.56%) |
Nov 17, 2014 | 46.52 | 47.56 | 46.01 | 47.46 | 2,791,525 | +0.96(+2.06%) |
Nov 14, 2014 | 47.61 | 48.36 | 46.44 | 46.50 | 2,560,868 | -1.44(-3.00%) |
Nov 13, 2014 | 48.20 | 48.74 | 47.40 | 47.94 | 1,696,996 | -0.18(-0.37%) |
Nov 12, 2014 | 47.61 | 48.39 | 47.01 | 48.12 | 2,114,342 | -0.15(-0.31%) |
Nov 11, 2014 | 48.03 | 48.94 | 47.61 | 48.27 | 2,533,386 | +0.24(+0.50%) |
Nov 10, 2014 | 48.65 | 49.66 | 47.60 | 48.03 | 4,203,483 | +0.18(+0.38%) |
Nov 07, 2014 | 50.76 | 51.27 | 47.38 | 47.85 | 7,841,459 | -3.33(-6.51%) |
Nov 06, 2014 | 51.60 | 52.02 | 51.01 | 51.18 | 2,394,325 | -0.22(-0.43%) |
Nov 05, 2014 | 53.16 | 53.32 | 50.07 | 51.40 | 5,772,737 | -1.66(-3.13%) |
Nov 04, 2014 | 58.00 | 58.03 | 51.97 | 53.06 | 6,509,157 | -3.66(-6.45%) |
Nov 03, 2014 | 56.07 | 58.97 | 55.55 | 56.72 | 2,272,338 | +0.67(+1.20%) |
Oct 31, 2014 | 56.17 | 56.54 | 54.63 | 56.05 | 1,950,139 | +0.62(+1.12%) |
Oct 30, 2014 | 56.34 | 56.44 | 54.98 | 55.43 | 1,310,201 | -0.88(-1.56%) |
Oct 29, 2014 | 56.80 | 57.16 | 55.98 | 56.31 | 1,254,382 | -0.51(-0.90%) |
Oct 28, 2014 | 57.73 | 57.95 | 55.92 | 56.82 | 2,227,578 | -0.67(-1.17%) |
Oct 27, 2014 | 57.86 | 58.22 | 58.22 | 57.49 | 671,214 | -0.73(-1.25%) |
Oct 24, 2014 | 58.34 | 58.34 | 57.11 | 58.22 | 911,939 | +0.13(+0.22%) |
Oct 23, 2014 | 58.14 | 58.79 | 57.44 | 58.09 | 906,928 | +0.47(+0.82%) |
Oct 22, 2014 | 58.90 | 59.18 | 57.41 | 57.62 | 869,071 | -1.25(-2.12%) |
Oct 21, 2014 | 56.99 | 59.28 | 56.95 | 58.87 | 1,233,678 | +2.42(+4.29%) |
Oct 20, 2014 | 56.36 | 56.94 | 55.35 | 56.45 | 1,218,525 | -0.13(-0.23%) |
Oct 17, 2014 | 56.05 | 57.76 | 55.98 | 56.58 | 1,929,679 | +0.98(+1.76%) |
Oct 16, 2014 | 53.61 | 56.13 | 53.50 | 55.60 | 3,234,915 | +2.22(+4.16%) |
Oct 15, 2014 | 53.80 | 54.20 | 51.43 | 53.38 | 3,217,007 | -1.27(-2.32%) |
Oct 14, 2014 | 55.12 | 56.14 | 53.91 | 54.65 | 2,141,657 | +0.00(+0.00%) |
Oct 13, 2014 | 55.41 | 56.72 | 54.59 | 54.65 | 1,487,601 | -0.88(-1.58%) |
Oct 10, 2014 | 55.73 | 57.22 | 55.49 | 55.53 | 1,173,340 | -0.44(-0.79%) |
Oct 09, 2014 | 58.16 | 58.25 | 55.86 | 55.97 | 1,503,856 | -2.22(-3.82%) |
Oct 08, 2014 | 56.73 | 58.52 | 56.35 | 58.19 | 2,117,105 | +1.16(+2.03%) |
Oct 07, 2014 | 57.28 | 58.40 | 56.98 | 57.03 | 1,578,729 | -0.62(-1.08%) |
Oct 06, 2014 | 58.98 | 59.40 | 57.33 | 57.65 | 1,378,767 | -1.19(-2.02%) |
Oct 03, 2014 | 58.57 | 59.65 | 58.20 | 58.84 | 1,966,556 | +0.69(+1.19%) |
Oct 02, 2014 | 57.85 | 58.37 | 55.48 | 58.15 | 2,093,764 | +0.41(+0.71%) |