Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 57.77 | 56.54 | 56.54 | 56.54 | 6,439,018 | -0.97(-1.69%) |
Dec 30, 2014 | 57.54 | 57.85 | 57.37 | 57.51 | 4,717,176 | -0.04(-0.07%) |
Dec 29, 2014 | 57.17 | 57.77 | 57.10 | 57.55 | 3,995,738 | +0.31(+0.55%) |
Dec 26, 2014 | 57.32 | 57.41 | 57.04 | 57.24 | 4,165,630 | +0.20(+0.35%) |
Dec 24, 2014 | 57.42 | 57.03 | 57.03 | 57.03 | 1,872,322 | -0.24(-0.41%) |
Dec 23, 2014 | 57.63 | 57.68 | 57.12 | 57.27 | 6,882,537 | -0.16(-0.28%) |
Dec 22, 2014 | 56.64 | 57.47 | 56.62 | 57.43 | 5,157,836 | +0.94(+1.67%) |
Dec 19, 2014 | 56.63 | 56.77 | 56.33 | 56.49 | 7,972,909 | -0.03(-0.05%) |
Dec 18, 2014 | 56.52 | 56.58 | 56.07 | 56.52 | 8,773,685 | +0.39(+0.70%) |
Dec 17, 2014 | 54.95 | 56.15 | 54.94 | 56.12 | 10,496,084 | +1.26(+2.30%) |
Dec 16, 2014 | 54.94 | 55.36 | 54.52 | 54.86 | 10,265,160 | -0.08(-0.14%) |
Dec 15, 2014 | 55.97 | 55.98 | 54.84 | 54.94 | 8,569,112 | -0.72(-1.30%) |
Dec 12, 2014 | 56.03 | 56.32 | 55.64 | 55.66 | 5,668,582 | -0.49(-0.87%) |
Dec 11, 2014 | 56.04 | 56.38 | 55.97 | 56.15 | 4,131,514 | +0.10(+0.18%) |
Dec 10, 2014 | 55.96 | 56.23 | 55.81 | 56.05 | 5,277,776 | -0.06(-0.10%) |
Dec 09, 2014 | 55.30 | 56.22 | 55.24 | 56.10 | 5,671,836 | +0.25(+0.46%) |
Dec 08, 2014 | 55.40 | 56.73 | 55.39 | 55.85 | 3,850,454 | +0.35(+0.63%) |
Dec 05, 2014 | 55.65 | 55.65 | 55.06 | 55.50 | 5,954,470 | -0.28(-0.51%) |
Dec 04, 2014 | 55.62 | 55.85 | 55.34 | 55.78 | 4,889,469 | +0.14(+0.26%) |
Dec 03, 2014 | 55.70 | 55.76 | 55.47 | 55.63 | 5,258,232 | -0.06(-0.10%) |
Dec 02, 2014 | 55.34 | 55.75 | 54.99 | 55.69 | 5,287,711 | +0.34(+0.62%) |
Dec 01, 2014 | 55.43 | 55.82 | 55.28 | 55.34 | 8,374,822 | -0.14(-0.25%) |
Nov 28, 2014 | 55.48 | 56.08 | 55.37 | 55.48 | 3,231,326 | +0.14(+0.25%) |
Nov 26, 2014 | 54.85 | 55.34 | 55.34 | 55.34 | 3,345,655 | +0.53(+0.97%) |
Nov 25, 2014 | 54.84 | 54.94 | 54.61 | 54.81 | 6,774,226 | +0.10(+0.18%) |
Nov 24, 2014 | 54.64 | 54.90 | 54.60 | 54.72 | 4,890,072 | +0.19(+0.35%) |
Nov 21, 2014 | 54.60 | 54.66 | 54.37 | 54.53 | 4,106,029 | +0.34(+0.62%) |
Nov 20, 2014 | 53.97 | 54.26 | 53.75 | 54.19 | 4,938,568 | +0.18(+0.33%) |
Nov 19, 2014 | 54.35 | 54.52 | 54.00 | 54.01 | 4,335,993 | -0.49(-0.90%) |
Nov 18, 2014 | 54.27 | 54.57 | 54.17 | 54.50 | 3,789,843 | +0.23(+0.43%) |
Nov 17, 2014 | 53.95 | 54.35 | 53.95 | 54.26 | 3,632,197 | +0.24(+0.45%) |
Nov 14, 2014 | 54.47 | 54.57 | 53.91 | 54.02 | 4,527,652 | -0.45(-0.82%) |
Nov 13, 2014 | 54.28 | 54.60 | 54.22 | 54.47 | 5,864,887 | +0.30(+0.55%) |
Nov 12, 2014 | 54.61 | 54.64 | 54.08 | 54.17 | 5,298,206 | -0.41(-0.76%) |
Nov 11, 2014 | 54.78 | 54.84 | 54.35 | 54.59 | 3,134,277 | -0.21(-0.39%) |
Nov 10, 2014 | 54.23 | 54.83 | 54.18 | 54.80 | 3,109,509 | +0.45(+0.82%) |
Nov 07, 2014 | 54.48 | 54.61 | 54.09 | 54.35 | 5,345,259 | -0.07(-0.13%) |
Nov 06, 2014 | 54.82 | 55.03 | 54.33 | 54.42 | 4,392,886 | -0.42(-0.77%) |
Nov 05, 2014 | 55.08 | 55.21 | 54.53 | 54.84 | 3,277,892 | -0.12(-0.21%) |
Nov 04, 2014 | 54.86 | 54.97 | 54.40 | 54.96 | 3,992,560 | +0.09(+0.16%) |
Nov 03, 2014 | 54.42 | 54.87 | 54.31 | 54.87 | 7,449,724 | +0.48(+0.87%) |
Oct 31, 2014 | 53.98 | 54.44 | 53.92 | 54.39 | 8,701,521 | +0.67(+1.26%) |
Oct 30, 2014 | 53.31 | 53.72 | 53.11 | 53.72 | 3,803,847 | +0.34(+0.63%) |
Oct 29, 2014 | 53.60 | 53.63 | 52.92 | 53.38 | 5,303,660 | -0.30(-0.56%) |
Oct 28, 2014 | 53.30 | 53.69 | 53.24 | 53.69 | 3,684,670 | +0.23(+0.44%) |
Oct 27, 2014 | 53.03 | 53.47 | 53.06 | 53.45 | 4,707,772 | +0.39(+0.74%) |
Oct 24, 2014 | 53.14 | 53.33 | 52.76 | 53.06 | 4,889,839 | -0.04(-0.08%) |
Oct 23, 2014 | 53.00 | 53.22 | 52.73 | 53.10 | 6,732,497 | +0.41(+0.77%) |
Oct 22, 2014 | 52.71 | 53.04 | 52.60 | 52.69 | 5,351,385 | +0.01(+0.03%) |
Oct 21, 2014 | 52.37 | 52.71 | 52.07 | 52.68 | 5,214,121 | +0.48(+0.91%) |
Oct 20, 2014 | 51.51 | 52.22 | 51.43 | 52.20 | 5,137,786 | +0.78(+1.53%) |
Oct 17, 2014 | 51.76 | 51.83 | 50.99 | 51.42 | 5,217,535 | +0.06(+0.12%) |
Oct 16, 2014 | 50.61 | 51.50 | 50.61 | 51.36 | 6,360,655 | +0.08(+0.16%) |
Oct 15, 2014 | 51.47 | 51.69 | 50.81 | 51.27 | 8,855,936 | -0.20(-0.39%) |
Oct 14, 2014 | 50.87 | 51.83 | 50.80 | 51.47 | 7,020,520 | +0.82(+1.62%) |
Oct 13, 2014 | 50.82 | 51.17 | 50.61 | 50.66 | 6,276,710 | +0.05(+0.10%) |
Oct 10, 2014 | 50.63 | 51.23 | 50.59 | 50.61 | 7,052,558 | +0.05(+0.10%) |
Oct 09, 2014 | 50.51 | 51.16 | 50.48 | 50.56 | 6,988,967 | +0.00(+0.00%) |
Oct 08, 2014 | 49.61 | 50.59 | 49.57 | 50.56 | 7,192,183 | +1.07(+2.17%) |
Oct 07, 2014 | 49.78 | 50.02 | 49.48 | 49.48 | 3,936,838 | -0.39(-0.79%) |
Oct 06, 2014 | 49.88 | 50.16 | 49.75 | 49.88 | 4,174,162 | +0.13(+0.26%) |
Oct 03, 2014 | 49.64 | 49.87 | 49.35 | 49.75 | 4,847,890 | +0.31(+0.63%) |
Oct 02, 2014 | 49.48 | 49.77 | 49.11 | 49.44 | 5,859,559 | -0.08(-0.17%) |