Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 53.32 | 52.57 | 52.57 | 52.57 | 820,275 | -0.53(-1.00%) |
Dec 30, 2014 | 53.13 | 53.35 | 53.02 | 53.10 | 480,849 | -0.18(-0.34%) |
Dec 29, 2014 | 53.04 | 53.72 | 52.98 | 53.28 | 596,641 | +0.12(+0.23%) |
Dec 26, 2014 | 53.55 | 53.56 | 53.15 | 53.16 | 495,875 | -0.14(-0.26%) |
Dec 24, 2014 | 53.69 | 53.30 | 53.30 | 53.30 | 375,137 | -0.29(-0.54%) |
Dec 23, 2014 | 53.18 | 53.70 | 53.01 | 53.58 | 777,123 | +0.66(+1.24%) |
Dec 22, 2014 | 52.59 | 52.98 | 52.37 | 52.93 | 923,193 | +0.44(+0.83%) |
Dec 19, 2014 | 53.05 | 53.42 | 52.35 | 52.49 | 3,827,082 | -0.57(-1.07%) |
Dec 18, 2014 | 52.41 | 53.06 | 52.31 | 53.06 | 1,477,364 | +1.30(+2.52%) |
Dec 17, 2014 | 50.61 | 51.81 | 50.51 | 51.76 | 1,304,506 | +1.27(+2.52%) |
Dec 16, 2014 | 51.10 | 51.90 | 50.48 | 50.49 | 1,121,212 | -0.72(-1.40%) |
Dec 15, 2014 | 51.63 | 51.79 | 50.61 | 51.21 | 1,110,998 | -0.19(-0.38%) |
Dec 12, 2014 | 51.68 | 52.33 | 51.40 | 51.40 | 1,391,181 | -0.75(-1.44%) |
Dec 11, 2014 | 52.61 | 53.19 | 52.07 | 52.15 | 1,134,896 | -0.18(-0.34%) |
Dec 10, 2014 | 53.04 | 53.65 | 52.30 | 52.33 | 1,030,777 | -1.01(-1.89%) |
Dec 09, 2014 | 52.91 | 53.48 | 52.66 | 53.34 | 728,272 | -0.23(-0.42%) |
Dec 08, 2014 | 53.30 | 53.82 | 52.95 | 53.56 | 869,901 | +0.24(+0.45%) |
Dec 05, 2014 | 53.03 | 53.74 | 52.92 | 53.32 | 1,207,923 | +0.65(+1.23%) |
Dec 04, 2014 | 52.73 | 53.04 | 52.51 | 52.67 | 935,781 | -0.24(-0.46%) |
Dec 03, 2014 | 52.45 | 52.93 | 52.26 | 52.91 | 921,029 | +0.39(+0.74%) |
Dec 02, 2014 | 52.02 | 52.63 | 50.60 | 52.52 | 869,428 | +0.69(+1.33%) |
Dec 01, 2014 | 52.38 | 52.55 | 51.55 | 51.83 | 1,054,266 | -0.74(-1.40%) |
Nov 28, 2014 | 52.59 | 52.78 | 52.38 | 52.57 | 507,310 | +0.09(+0.18%) |
Nov 26, 2014 | 52.74 | 52.48 | 52.48 | 52.48 | 1,226,265 | -0.19(-0.35%) |
Nov 25, 2014 | 52.78 | 52.78 | 52.47 | 52.66 | 1,465,165 | +0.09(+0.16%) |
Nov 24, 2014 | 52.75 | 53.12 | 52.41 | 52.58 | 1,629,982 | -0.14(-0.26%) |
Nov 21, 2014 | 53.67 | 53.67 | 52.55 | 52.72 | 1,979,519 | -0.30(-0.57%) |
Nov 20, 2014 | 52.43 | 53.11 | 52.31 | 53.02 | 1,016,835 | +0.14(+0.26%) |
Nov 19, 2014 | 52.76 | 53.02 | 52.42 | 52.88 | 985,570 | +0.01(+0.02%) |
Nov 18, 2014 | 52.73 | 53.11 | 52.38 | 52.87 | 1,247,040 | +0.23(+0.43%) |
Nov 17, 2014 | 52.52 | 52.66 | 52.37 | 52.65 | 1,352,327 | +0.03(+0.06%) |
Nov 14, 2014 | 52.22 | 52.81 | 52.12 | 52.62 | 1,361,824 | +0.21(+0.40%) |
Nov 13, 2014 | 52.78 | 52.94 | 52.15 | 52.41 | 1,053,387 | -0.26(-0.50%) |
Nov 12, 2014 | 52.35 | 52.84 | 52.13 | 52.67 | 1,028,869 | +0.22(+0.41%) |
Nov 11, 2014 | 52.09 | 52.59 | 51.62 | 52.45 | 1,037,710 | +0.27(+0.52%) |
Nov 10, 2014 | 51.23 | 52.21 | 51.23 | 52.18 | 868,657 | +0.26(+0.49%) |
Nov 07, 2014 | 51.76 | 52.13 | 51.41 | 51.93 | 943,909 | +0.05(+0.10%) |
Nov 06, 2014 | 51.57 | 51.93 | 51.38 | 51.87 | 1,055,807 | +0.42(+0.81%) |
Nov 05, 2014 | 51.52 | 51.62 | 51.06 | 51.45 | 1,217,302 | +0.29(+0.58%) |
Nov 04, 2014 | 51.10 | 51.32 | 50.61 | 51.16 | 1,125,427 | +0.09(+0.18%) |
Nov 03, 2014 | 51.41 | 51.62 | 50.96 | 51.06 | 1,772,865 | -0.40(-0.77%) |
Oct 31, 2014 | 51.34 | 51.66 | 50.99 | 51.46 | 1,971,461 | +0.83(+1.64%) |
Oct 30, 2014 | 50.24 | 50.84 | 50.13 | 50.63 | 1,658,065 | +0.10(+0.20%) |
Oct 29, 2014 | 49.83 | 50.58 | 49.66 | 50.53 | 2,391,932 | +0.71(+1.43%) |
Oct 28, 2014 | 49.84 | 49.93 | 48.39 | 49.82 | 2,002,423 | +0.42(+0.85%) |
Oct 27, 2014 | 49.39 | 49.44 | 49.40 | 49.40 | 1,649,335 | +0.00(+0.00%) |
Oct 24, 2014 | 48.73 | 49.43 | 48.60 | 49.40 | 1,876,979 | +0.61(+1.24%) |
Oct 23, 2014 | 48.25 | 48.98 | 48.22 | 48.79 | 2,935,052 | +0.75(+1.55%) |
Oct 22, 2014 | 48.18 | 50.16 | 47.73 | 48.05 | 4,630,172 | -2.77(-5.45%) |
Oct 21, 2014 | 49.68 | 50.86 | 49.65 | 50.82 | 2,246,561 | +1.44(+2.92%) |
Oct 20, 2014 | 49.64 | 50.22 | 48.88 | 49.37 | 1,572,530 | +0.24(+0.49%) |
Oct 17, 2014 | 50.30 | 50.30 | 48.88 | 49.13 | 2,328,869 | +0.42(+0.86%) |
Oct 16, 2014 | 47.65 | 49.14 | 47.18 | 48.71 | 2,119,287 | +0.13(+0.27%) |
Oct 15, 2014 | 48.88 | 49.60 | 47.55 | 48.58 | 2,863,317 | -0.93(-1.88%) |
Oct 14, 2014 | 49.71 | 50.32 | 49.40 | 49.51 | 1,237,922 | -0.01(-0.02%) |
Oct 13, 2014 | 50.18 | 50.44 | 49.43 | 49.52 | 1,415,689 | -0.58(-1.16%) |
Oct 10, 2014 | 50.88 | 51.38 | 50.08 | 50.10 | 1,650,240 | -0.69(-1.36%) |
Oct 09, 2014 | 52.46 | 52.46 | 50.78 | 50.79 | 2,241,883 | -1.51(-2.88%) |
Oct 08, 2014 | 51.83 | 52.33 | 51.45 | 52.30 | 1,698,717 | +0.56(+1.08%) |
Oct 07, 2014 | 52.64 | 52.83 | 51.72 | 51.74 | 1,217,662 | -1.21(-2.29%) |
Oct 06, 2014 | 53.21 | 53.32 | 52.55 | 52.95 | 910,308 | +0.08(+0.15%) |
Oct 03, 2014 | 52.58 | 53.05 | 52.45 | 52.87 | 738,088 | +0.58(+1.11%) |
Oct 02, 2014 | 52.17 | 52.48 | 51.87 | 52.29 | 868,866 | +0.09(+0.16%) |