Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 59.99 | 58.93 | 58.93 | 58.93 | 374,600 | -0.80(-1.34%) |
Dec 30, 2014 | 61.07 | 61.14 | 59.68 | 59.73 | 180,046 | -1.49(-2.43%) |
Dec 29, 2014 | 58.90 | 61.23 | 58.90 | 61.22 | 276,522 | +2.12(+3.59%) |
Dec 26, 2014 | 58.25 | 59.33 | 58.15 | 59.10 | 140,286 | +0.81(+1.39%) |
Dec 24, 2014 | 57.57 | 58.29 | 58.29 | 58.29 | 301,000 | +0.46(+0.80%) |
Dec 23, 2014 | 57.70 | 58.24 | 57.61 | 57.83 | 134,864 | +0.17(+0.29%) |
Dec 22, 2014 | 57.37 | 57.69 | 56.99 | 57.66 | 144,185 | +0.08(+0.14%) |
Dec 19, 2014 | 58.31 | 58.52 | 57.33 | 57.58 | 416,191 | -0.90(-1.54%) |
Dec 18, 2014 | 58.12 | 58.58 | 57.70 | 58.48 | 142,881 | +0.29(+0.50%) |
Dec 17, 2014 | 57.51 | 58.22 | 57.00 | 58.19 | 223,431 | +0.67(+1.16%) |
Dec 16, 2014 | 57.49 | 58.29 | 56.48 | 57.52 | 196,209 | +0.14(+0.24%) |
Dec 15, 2014 | 58.08 | 58.26 | 57.07 | 57.38 | 161,524 | -0.59(-1.02%) |
Dec 12, 2014 | 58.77 | 58.77 | 57.85 | 57.97 | 192,707 | -1.02(-1.73%) |
Dec 11, 2014 | 58.71 | 59.47 | 58.54 | 58.99 | 256,262 | +0.37(+0.63%) |
Dec 10, 2014 | 59.38 | 59.38 | 58.58 | 58.62 | 252,603 | -0.81(-1.36%) |
Dec 09, 2014 | 57.63 | 59.46 | 57.63 | 59.43 | 183,544 | +1.30(+2.24%) |
Dec 08, 2014 | 57.28 | 58.76 | 57.28 | 58.13 | 213,929 | +0.30(+0.52%) |
Dec 05, 2014 | 57.24 | 57.91 | 57.24 | 57.83 | 169,038 | +0.32(+0.56%) |
Dec 04, 2014 | 56.92 | 57.72 | 56.92 | 57.51 | 133,017 | +0.39(+0.68%) |
Dec 03, 2014 | 56.96 | 57.68 | 56.96 | 57.12 | 148,574 | +0.06(+0.11%) |
Dec 02, 2014 | 56.46 | 57.40 | 56.28 | 57.06 | 146,941 | +0.50(+0.88%) |
Dec 01, 2014 | 57.07 | 57.28 | 56.53 | 56.56 | 145,511 | -0.52(-0.91%) |
Nov 28, 2014 | 57.03 | 57.80 | 56.78 | 57.08 | 116,672 | +0.19(+0.33%) |
Nov 26, 2014 | 56.67 | 56.89 | 56.89 | 56.89 | 252,800 | +0.28(+0.49%) |
Nov 25, 2014 | 57.04 | 57.14 | 56.29 | 56.61 | 149,390 | -0.49(-0.86%) |
Nov 24, 2014 | 57.66 | 58.04 | 57.09 | 57.10 | 104,514 | -0.67(-1.16%) |
Nov 21, 2014 | 57.28 | 57.98 | 56.40 | 57.77 | 212,797 | +1.11(+1.96%) |
Nov 20, 2014 | 56.45 | 56.73 | 56.15 | 56.66 | 68,424 | +0.15(+0.27%) |
Nov 19, 2014 | 56.50 | 56.75 | 56.22 | 56.51 | 95,889 | -0.04(-0.07%) |
Nov 18, 2014 | 56.78 | 56.84 | 56.29 | 56.55 | 95,984 | +0.07(+0.12%) |
Nov 17, 2014 | 56.43 | 57.00 | 56.19 | 56.48 | 97,286 | -0.12(-0.21%) |
Nov 14, 2014 | 57.23 | 57.42 | 56.55 | 56.60 | 80,705 | -0.59(-1.03%) |
Nov 13, 2014 | 58.06 | 58.29 | 57.06 | 57.19 | 91,181 | -0.87(-1.50%) |
Nov 12, 2014 | 58.00 | 58.16 | 57.37 | 58.06 | 142,363 | -0.14(-0.24%) |
Nov 11, 2014 | 58.00 | 58.26 | 57.74 | 58.20 | 152,076 | +0.22(+0.38%) |
Nov 10, 2014 | 58.17 | 59.01 | 57.50 | 57.98 | 185,344 | -0.48(-0.82%) |
Nov 07, 2014 | 59.15 | 59.15 | 58.08 | 58.46 | 138,466 | -0.52(-0.88%) |
Nov 06, 2014 | 59.42 | 59.55 | 58.59 | 58.98 | 135,185 | -0.65(-1.09%) |
Nov 05, 2014 | 59.48 | 59.68 | 58.84 | 59.63 | 147,098 | +0.49(+0.83%) |
Nov 04, 2014 | 59.37 | 59.74 | 58.97 | 59.14 | 120,385 | -0.22(-0.37%) |
Nov 03, 2014 | 58.75 | 59.39 | 58.62 | 59.36 | 182,842 | +0.72(+1.23%) |
Oct 31, 2014 | 59.00 | 59.00 | 58.38 | 58.64 | 158,652 | +0.12(+0.21%) |
Oct 30, 2014 | 57.19 | 58.57 | 57.10 | 58.52 | 139,883 | +1.02(+1.77%) |
Oct 29, 2014 | 57.58 | 58.00 | 56.90 | 57.50 | 137,390 | -0.25(-0.43%) |
Oct 28, 2014 | 56.77 | 57.75 | 56.37 | 57.75 | 223,567 | +1.23(+2.18%) |
Oct 27, 2014 | 57.21 | 57.29 | 56.27 | 56.52 | 319,559 | -0.77(-1.34%) |
Oct 24, 2014 | 57.56 | 57.56 | 57.15 | 57.29 | 117,096 | -0.09(-0.16%) |
Oct 23, 2014 | 57.52 | 57.85 | 57.18 | 57.38 | 103,644 | +0.34(+0.60%) |
Oct 22, 2014 | 57.00 | 57.72 | 56.97 | 57.04 | 104,418 | +0.15(+0.26%) |
Oct 21, 2014 | 55.89 | 56.93 | 55.75 | 56.89 | 213,285 | +1.13(+2.03%) |
Oct 20, 2014 | 55.23 | 55.45 | 55.07 | 55.76 | 214,010 | +0.45(+0.81%) |
Oct 17, 2014 | 55.99 | 55.99 | 54.94 | 55.31 | 261,654 | -0.24(-0.43%) |
Oct 16, 2014 | 55.06 | 55.75 | 54.65 | 55.55 | 268,388 | +0.07(+0.13%) |
Oct 15, 2014 | 55.25 | 55.84 | 54.73 | 55.48 | 245,267 | -0.18(-0.32%) |
Oct 14, 2014 | 55.68 | 55.94 | 55.13 | 55.66 | 252,918 | +0.43(+0.78%) |
Oct 13, 2014 | 55.07 | 55.70 | 54.65 | 55.23 | 158,521 | +0.23(+0.42%) |
Oct 10, 2014 | 54.07 | 55.77 | 54.07 | 55.00 | 189,908 | +0.88(+1.63%) |
Oct 09, 2014 | 54.95 | 55.16 | 54.09 | 54.12 | 202,883 | -0.83(-1.51%) |
Oct 08, 2014 | 53.59 | 54.98 | 53.28 | 54.95 | 126,538 | +1.32(+2.46%) |
Oct 07, 2014 | 53.57 | 54.19 | 53.40 | 53.63 | 136,273 | -0.10(-0.19%) |
Oct 06, 2014 | 53.79 | 53.99 | 53.32 | 53.73 | 91,691 | -0.05(-0.09%) |
Oct 03, 2014 | 53.91 | 54.09 | 53.17 | 53.78 | 102,397 | +0.35(+0.66%) |
Oct 02, 2014 | 53.41 | 53.88 | 53.23 | 53.43 | 164,280 | +0.25(+0.47%) |