Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 52.10 | 51.30 | 51.30 | 51.30 | 5,889,565 | -0.66(-1.27%) |
Dec 30, 2014 | 52.37 | 52.58 | 51.89 | 51.96 | 4,299,863 | -0.44(-0.84%) |
Dec 29, 2014 | 52.29 | 52.60 | 52.11 | 52.40 | 4,174,019 | -0.09(-0.17%) |
Dec 26, 2014 | 52.34 | 52.71 | 52.29 | 52.49 | 2,713,634 | +0.12(+0.23%) |
Dec 24, 2014 | 52.53 | 52.37 | 52.37 | 52.37 | 2,775,921 | -0.09(-0.18%) |
Dec 23, 2014 | 52.41 | 52.64 | 52.28 | 52.46 | 7,044,756 | +0.21(+0.40%) |
Dec 22, 2014 | 51.95 | 52.37 | 51.75 | 52.26 | 9,449,953 | +0.58(+1.12%) |
Dec 19, 2014 | 52.37 | 52.51 | 51.41 | 51.68 | 14,669,944 | -0.60(-1.15%) |
Dec 18, 2014 | 51.46 | 52.30 | 51.27 | 52.28 | 10,755,309 | +1.35(+2.65%) |
Dec 17, 2014 | 50.90 | 51.18 | 50.50 | 50.93 | 10,724,981 | +0.29(+0.57%) |
Dec 16, 2014 | 51.15 | 51.62 | 50.62 | 50.64 | 13,506,886 | -0.66(-1.29%) |
Dec 15, 2014 | 52.60 | 52.81 | 51.26 | 51.30 | 11,709,386 | -1.23(-2.33%) |
Dec 12, 2014 | 53.26 | 53.74 | 52.51 | 52.53 | 7,911,656 | -0.96(-1.80%) |
Dec 11, 2014 | 53.28 | 54.02 | 53.26 | 53.49 | 6,714,305 | +0.23(+0.43%) |
Dec 10, 2014 | 53.82 | 53.88 | 53.06 | 53.26 | 7,433,901 | -0.60(-1.11%) |
Dec 09, 2014 | 53.54 | 53.87 | 53.04 | 53.86 | 5,568,516 | -0.14(-0.26%) |
Dec 08, 2014 | 53.77 | 54.23 | 53.72 | 54.00 | 5,256,292 | -0.22(-0.40%) |
Dec 05, 2014 | 54.31 | 54.34 | 53.95 | 54.22 | 6,808,863 | -0.01(-0.01%) |
Dec 04, 2014 | 54.30 | 54.43 | 53.74 | 54.23 | 6,623,611 | -0.31(-0.57%) |
Dec 03, 2014 | 54.23 | 54.56 | 53.99 | 54.54 | 6,214,851 | +0.16(+0.30%) |
Dec 02, 2014 | 53.87 | 54.40 | 53.83 | 54.38 | 6,566,683 | +0.55(+1.03%) |
Dec 01, 2014 | 53.74 | 54.15 | 53.32 | 53.82 | 5,705,515 | -0.27(-0.49%) |
Nov 28, 2014 | 54.26 | 54.49 | 53.99 | 54.09 | 5,192,504 | +0.21(+0.38%) |
Nov 26, 2014 | 53.92 | 53.88 | 53.88 | 53.88 | 4,284,139 | +0.19(+0.35%) |
Nov 25, 2014 | 53.82 | 53.97 | 53.61 | 53.70 | 8,123,050 | -0.12(-0.23%) |
Nov 24, 2014 | 54.32 | 54.51 | 53.80 | 53.82 | 6,249,493 | -0.31(-0.57%) |
Nov 21, 2014 | 53.60 | 54.16 | 53.58 | 54.13 | 11,011,859 | +0.74(+1.39%) |
Nov 20, 2014 | 53.82 | 53.82 | 53.24 | 53.39 | 10,174,308 | -0.63(-1.17%) |
Nov 19, 2014 | 54.10 | 54.26 | 53.80 | 54.03 | 7,280,079 | -0.19(-0.34%) |
Nov 18, 2014 | 54.43 | 54.51 | 54.19 | 54.21 | 5,872,049 | -0.11(-0.19%) |
Nov 17, 2014 | 53.72 | 54.44 | 53.62 | 54.32 | 5,857,318 | +0.63(+1.18%) |
Nov 14, 2014 | 54.35 | 54.38 | 53.19 | 53.69 | 9,661,289 | -0.98(-1.80%) |
Nov 13, 2014 | 54.78 | 55.19 | 54.46 | 54.67 | 5,084,259 | -0.02(-0.05%) |
Nov 12, 2014 | 54.78 | 54.84 | 54.49 | 54.69 | 4,552,847 | -0.12(-0.22%) |
Nov 11, 2014 | 55.03 | 55.05 | 54.66 | 54.81 | 3,877,773 | -0.21(-0.37%) |
Nov 10, 2014 | 54.65 | 55.07 | 54.46 | 55.02 | 5,129,702 | +0.19(+0.34%) |
Nov 07, 2014 | 54.44 | 54.88 | 54.30 | 54.83 | 5,173,979 | +0.39(+0.71%) |
Nov 06, 2014 | 55.80 | 55.89 | 54.25 | 54.44 | 9,818,533 | -1.49(-2.67%) |
Nov 05, 2014 | 55.89 | 56.16 | 55.43 | 55.94 | 6,526,518 | +0.28(+0.50%) |
Nov 04, 2014 | 55.62 | 55.94 | 55.50 | 55.66 | 4,423,611 | +0.16(+0.29%) |
Nov 03, 2014 | 55.28 | 55.69 | 55.13 | 55.50 | 5,402,621 | +0.11(+0.20%) |
Oct 31, 2014 | 55.25 | 55.53 | 55.05 | 55.38 | 7,836,738 | +0.41(+0.75%) |
Oct 30, 2014 | 54.41 | 55.18 | 54.08 | 54.97 | 4,349,607 | +0.27(+0.50%) |
Oct 29, 2014 | 54.87 | 55.27 | 54.35 | 54.70 | 5,547,138 | -0.22(-0.41%) |
Oct 28, 2014 | 55.06 | 55.06 | 54.62 | 54.92 | 5,835,955 | +0.14(+0.26%) |
Oct 27, 2014 | 54.71 | 55.17 | 54.63 | 54.78 | 4,582,606 | -0.01(-0.02%) |
Oct 24, 2014 | 54.67 | 54.87 | 54.38 | 54.79 | 5,231,784 | +0.27(+0.50%) |
Oct 23, 2014 | 54.72 | 54.89 | 54.45 | 54.52 | 7,934,468 | +0.01(+0.02%) |
Oct 22, 2014 | 54.27 | 54.55 | 54.21 | 54.51 | 8,581,631 | +0.09(+0.17%) |
Oct 21, 2014 | 54.33 | 54.43 | 53.90 | 54.41 | 7,415,543 | +0.32(+0.60%) |
Oct 20, 2014 | 53.36 | 54.26 | 53.33 | 54.09 | 8,899,763 | +0.58(+1.08%) |
Oct 17, 2014 | 52.87 | 53.52 | 52.54 | 53.51 | 12,249,144 | +0.46(+0.87%) |
Oct 16, 2014 | 51.76 | 53.09 | 51.64 | 53.05 | 11,344,210 | +1.05(+2.01%) |
Oct 15, 2014 | 51.71 | 52.17 | 50.96 | 52.01 | 13,528,083 | -0.07(-0.13%) |
Oct 14, 2014 | 52.39 | 52.66 | 52.03 | 52.07 | 7,688,719 | -0.24(-0.45%) |
Oct 13, 2014 | 52.64 | 53.07 | 52.25 | 52.31 | 7,078,477 | -0.13(-0.25%) |
Oct 10, 2014 | 52.50 | 53.04 | 52.44 | 52.44 | 8,489,188 | +0.22(+0.43%) |
Oct 09, 2014 | 53.00 | 53.51 | 52.18 | 52.22 | 10,247,794 | -0.71(-1.34%) |
Oct 08, 2014 | 52.23 | 52.97 | 52.07 | 52.93 | 8,574,189 | +0.67(+1.29%) |
Oct 07, 2014 | 52.53 | 52.76 | 52.23 | 52.25 | 7,242,991 | -0.37(-0.70%) |
Oct 06, 2014 | 52.79 | 52.80 | 52.31 | 52.62 | 4,304,183 | +0.04(+0.07%) |
Oct 03, 2014 | 52.48 | 52.80 | 52.42 | 52.58 | 6,913,608 | +0.19(+0.36%) |
Oct 02, 2014 | 52.02 | 52.43 | 51.76 | 52.40 | 8,861,524 | +0.46(+0.89%) |