Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 53.62 | 52.93 | 52.93 | 52.93 | 587,484 | -0.59(-1.10%) |
Dec 30, 2014 | 53.57 | 53.96 | 53.48 | 53.52 | 649,879 | -0.12(-0.23%) |
Dec 29, 2014 | 53.47 | 54.13 | 53.39 | 53.64 | 646,412 | +0.04(+0.08%) |
Dec 26, 2014 | 53.59 | 53.88 | 53.37 | 53.59 | 873,067 | +0.36(+0.68%) |
Dec 24, 2014 | 53.49 | 53.23 | 53.23 | 53.23 | 488,302 | -0.30(-0.56%) |
Dec 23, 2014 | 53.20 | 54.03 | 52.93 | 53.53 | 1,135,611 | +0.72(+1.37%) |
Dec 22, 2014 | 51.77 | 52.81 | 51.53 | 52.81 | 2,195,709 | +1.15(+2.23%) |
Dec 19, 2014 | 51.90 | 52.35 | 51.25 | 51.66 | 2,161,037 | -0.13(-0.26%) |
Dec 18, 2014 | 51.06 | 51.79 | 50.61 | 51.79 | 1,473,425 | +1.44(+2.87%) |
Dec 17, 2014 | 48.45 | 50.38 | 48.37 | 50.35 | 1,819,688 | +1.96(+4.06%) |
Dec 16, 2014 | 47.93 | 49.51 | 47.79 | 48.38 | 1,313,610 | +0.18(+0.38%) |
Dec 15, 2014 | 49.42 | 49.68 | 47.94 | 48.20 | 1,624,097 | -0.74(-1.51%) |
Dec 12, 2014 | 50.37 | 50.61 | 48.82 | 48.94 | 1,513,652 | -2.00(-3.92%) |
Dec 11, 2014 | 51.89 | 52.80 | 50.77 | 50.94 | 1,682,354 | -0.75(-1.46%) |
Dec 10, 2014 | 54.36 | 54.36 | 51.26 | 51.69 | 2,197,961 | -2.93(-5.36%) |
Dec 09, 2014 | 53.57 | 54.67 | 53.50 | 54.62 | 1,076,041 | +0.45(+0.82%) |
Dec 08, 2014 | 54.44 | 54.79 | 54.03 | 54.17 | 1,335,888 | -0.48(-0.88%) |
Dec 05, 2014 | 54.01 | 55.53 | 54.01 | 54.65 | 1,794,397 | +0.51(+0.94%) |
Dec 04, 2014 | 53.59 | 54.14 | 53.04 | 54.14 | 1,460,756 | +0.35(+0.65%) |
Dec 03, 2014 | 51.83 | 53.97 | 51.55 | 53.79 | 1,943,419 | +2.21(+4.28%) |
Dec 02, 2014 | 51.23 | 51.65 | 50.69 | 51.58 | 1,171,779 | +0.47(+0.93%) |
Dec 01, 2014 | 51.69 | 52.02 | 50.88 | 51.11 | 1,743,485 | -0.61(-1.19%) |
Nov 28, 2014 | 53.74 | 53.74 | 51.42 | 51.72 | 864,270 | -2.30(-4.26%) |
Nov 26, 2014 | 53.80 | 54.03 | 54.03 | 54.03 | 773,892 | +0.31(+0.57%) |
Nov 25, 2014 | 54.34 | 54.38 | 53.62 | 53.72 | 1,394,425 | -0.46(-0.86%) |
Nov 24, 2014 | 54.42 | 54.47 | 53.96 | 54.19 | 879,216 | +0.06(+0.11%) |
Nov 21, 2014 | 54.73 | 54.79 | 53.90 | 54.12 | 1,482,222 | +0.20(+0.37%) |
Nov 20, 2014 | 53.49 | 54.17 | 53.27 | 53.92 | 1,346,378 | +0.00(+0.00%) |
Nov 19, 2014 | 54.09 | 54.12 | 53.58 | 53.92 | 1,525,383 | -0.12(-0.23%) |
Nov 18, 2014 | 53.93 | 54.30 | 53.85 | 54.05 | 1,378,704 | +0.08(+0.15%) |
Nov 17, 2014 | 53.98 | 54.26 | 53.82 | 53.97 | 1,510,020 | -0.12(-0.23%) |
Nov 14, 2014 | 53.99 | 54.41 | 53.55 | 54.09 | 3,726,488 | -0.12(-0.23%) |
Nov 13, 2014 | 54.04 | 54.69 | 53.70 | 54.21 | 1,854,059 | +0.28(+0.52%) |
Nov 12, 2014 | 54.25 | 54.49 | 53.83 | 53.93 | 1,612,451 | -0.42(-0.77%) |
Nov 11, 2014 | 53.74 | 54.54 | 53.52 | 54.35 | 1,534,709 | +0.52(+0.96%) |
Nov 10, 2014 | 53.54 | 53.96 | 53.35 | 53.84 | 1,270,944 | +0.24(+0.44%) |
Nov 07, 2014 | 53.32 | 53.78 | 53.06 | 53.60 | 1,191,152 | +0.28(+0.53%) |
Nov 06, 2014 | 53.12 | 53.42 | 52.48 | 53.32 | 1,333,229 | +0.10(+0.18%) |
Nov 05, 2014 | 51.98 | 53.24 | 51.70 | 53.22 | 1,771,204 | +1.71(+3.32%) |
Nov 04, 2014 | 51.72 | 51.88 | 51.30 | 51.51 | 1,622,598 | +0.06(+0.12%) |
Nov 03, 2014 | 51.22 | 51.71 | 51.04 | 51.45 | 1,490,890 | +0.31(+0.60%) |
Oct 31, 2014 | 50.99 | 51.27 | 50.56 | 51.15 | 1,486,136 | +0.90(+1.80%) |
Oct 30, 2014 | 49.94 | 50.52 | 49.66 | 50.24 | 1,443,134 | +0.14(+0.28%) |
Oct 29, 2014 | 50.87 | 50.87 | 49.76 | 50.10 | 1,941,663 | -0.70(-1.38%) |
Oct 28, 2014 | 49.99 | 50.89 | 49.49 | 50.80 | 2,082,991 | +1.28(+2.58%) |
Oct 27, 2014 | 49.61 | 49.91 | 50.11 | 49.53 | 1,193,897 | -0.59(-1.17%) |
Oct 24, 2014 | 49.71 | 50.18 | 49.14 | 50.11 | 966,952 | +0.35(+0.70%) |
Oct 23, 2014 | 50.15 | 51.12 | 49.25 | 49.76 | 2,755,087 | +1.37(+2.82%) |
Oct 22, 2014 | 49.91 | 50.05 | 48.33 | 48.40 | 2,111,400 | -1.13(-2.28%) |
Oct 21, 2014 | 48.90 | 49.73 | 48.74 | 49.53 | 2,049,292 | +1.02(+2.11%) |
Oct 20, 2014 | 47.76 | 48.53 | 47.18 | 48.50 | 1,605,418 | +0.67(+1.41%) |
Oct 17, 2014 | 47.78 | 48.75 | 47.53 | 47.83 | 2,208,870 | +0.61(+1.30%) |
Oct 16, 2014 | 46.13 | 47.53 | 46.08 | 47.21 | 2,249,850 | +0.15(+0.32%) |
Oct 15, 2014 | 46.04 | 47.36 | 44.99 | 47.06 | 2,349,251 | +0.18(+0.39%) |
Oct 14, 2014 | 47.07 | 47.62 | 46.29 | 46.88 | 1,815,559 | +0.31(+0.66%) |
Oct 13, 2014 | 48.22 | 48.83 | 46.50 | 46.57 | 1,270,783 | -1.64(-3.40%) |
Oct 10, 2014 | 49.35 | 49.44 | 47.88 | 48.21 | 1,908,245 | -1.11(-2.26%) |
Oct 09, 2014 | 51.25 | 51.41 | 49.28 | 49.32 | 1,484,072 | -2.09(-4.07%) |
Oct 08, 2014 | 51.04 | 51.46 | 50.16 | 51.42 | 1,250,632 | +0.20(+0.39%) |
Oct 07, 2014 | 51.86 | 52.34 | 51.17 | 51.22 | 1,374,468 | -0.92(-1.76%) |
Oct 06, 2014 | 52.69 | 53.35 | 51.90 | 52.14 | 1,223,764 | +0.46(+0.90%) |
Oct 03, 2014 | 51.62 | 51.93 | 51.02 | 51.67 | 1,818,156 | +0.09(+0.17%) |
Oct 02, 2014 | 50.62 | 51.65 | 50.13 | 51.58 | 1,925,183 | +0.95(+1.89%) |