Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 61.05 | 61.18 | 61.18 | 61.18 | 2,946,060 | +0.30(+0.50%) |
Dec 30, 2014 | 61.42 | 61.71 | 60.81 | 60.88 | 881,239 | -0.65(-1.05%) |
Dec 29, 2014 | 61.41 | 62.08 | 61.00 | 61.52 | 839,307 | +0.22(+0.36%) |
Dec 26, 2014 | 60.44 | 61.36 | 60.09 | 61.30 | 677,828 | +1.38(+2.31%) |
Dec 24, 2014 | 58.70 | 59.92 | 59.92 | 59.92 | 1,304,788 | +1.13(+1.92%) |
Dec 23, 2014 | 62.49 | 62.49 | 58.31 | 58.79 | 3,547,646 | -3.20(-5.16%) |
Dec 22, 2014 | 61.59 | 62.74 | 61.08 | 61.98 | 2,244,430 | -0.47(-0.75%) |
Dec 19, 2014 | 61.74 | 62.90 | 61.09 | 62.45 | 2,275,019 | +0.57(+0.93%) |
Dec 18, 2014 | 61.10 | 61.92 | 60.63 | 61.88 | 2,043,091 | +1.92(+3.20%) |
Dec 17, 2014 | 57.54 | 60.01 | 57.28 | 59.95 | 2,715,952 | +2.73(+4.77%) |
Dec 16, 2014 | 57.27 | 59.13 | 56.49 | 57.23 | 3,238,569 | -0.33(-0.58%) |
Dec 15, 2014 | 60.73 | 60.86 | 57.46 | 57.56 | 3,472,020 | -2.57(-4.27%) |
Dec 12, 2014 | 59.76 | 61.00 | 59.23 | 60.13 | 1,335,467 | -0.10(-0.17%) |
Dec 11, 2014 | 60.49 | 61.59 | 59.94 | 60.23 | 1,401,912 | +0.14(+0.24%) |
Dec 10, 2014 | 61.28 | 61.53 | 59.97 | 60.08 | 1,821,766 | -1.32(-2.15%) |
Dec 09, 2014 | 59.34 | 61.56 | 58.70 | 61.40 | 1,683,937 | +1.72(+2.89%) |
Dec 08, 2014 | 59.89 | 60.84 | 59.56 | 59.68 | 2,781,444 | +0.35(+0.60%) |
Dec 05, 2014 | 58.51 | 59.34 | 58.50 | 59.32 | 848,902 | +1.04(+1.78%) |
Dec 04, 2014 | 59.00 | 59.00 | 58.11 | 58.29 | 1,053,487 | -0.45(-0.76%) |
Dec 03, 2014 | 58.74 | 58.90 | 57.92 | 58.73 | 861,336 | +0.06(+0.09%) |
Dec 02, 2014 | 58.09 | 58.89 | 57.38 | 58.68 | 1,280,337 | +1.51(+2.64%) |
Dec 01, 2014 | 58.90 | 58.90 | 57.03 | 57.17 | 1,364,387 | -1.67(-2.84%) |
Nov 28, 2014 | 59.21 | 60.27 | 58.66 | 58.84 | 765,308 | -0.23(-0.39%) |
Nov 26, 2014 | 58.16 | 59.07 | 59.07 | 59.07 | 1,984,737 | +0.92(+1.58%) |
Nov 25, 2014 | 58.58 | 58.73 | 57.57 | 58.15 | 868,603 | -0.17(-0.29%) |
Nov 24, 2014 | 57.27 | 58.33 | 57.27 | 58.32 | 1,039,305 | +1.36(+2.40%) |
Nov 21, 2014 | 57.27 | 57.51 | 56.62 | 56.95 | 980,371 | +0.48(+0.85%) |
Nov 20, 2014 | 55.58 | 56.48 | 55.37 | 56.47 | 575,140 | +0.85(+1.54%) |
Nov 19, 2014 | 56.06 | 56.49 | 55.47 | 55.62 | 735,770 | -0.46(-0.83%) |
Nov 18, 2014 | 55.39 | 56.61 | 55.25 | 56.08 | 858,760 | +0.98(+1.78%) |
Nov 17, 2014 | 55.08 | 55.99 | 54.90 | 55.10 | 557,670 | +0.15(+0.27%) |
Nov 14, 2014 | 56.30 | 56.30 | 54.61 | 54.95 | 1,224,266 | -1.12(-2.00%) |
Nov 13, 2014 | 56.90 | 57.51 | 55.83 | 56.07 | 860,758 | -0.77(-1.35%) |
Nov 12, 2014 | 56.12 | 56.93 | 55.72 | 56.84 | 472,978 | +0.45(+0.80%) |
Nov 11, 2014 | 56.32 | 56.99 | 55.85 | 56.38 | 1,549,317 | +0.05(+0.09%) |
Nov 10, 2014 | 55.13 | 56.37 | 54.83 | 56.34 | 1,082,505 | +1.45(+2.64%) |
Nov 07, 2014 | 55.16 | 55.52 | 53.93 | 54.89 | 1,106,753 | -0.42(-0.76%) |
Nov 06, 2014 | 54.42 | 55.34 | 54.07 | 55.30 | 2,595,890 | +1.10(+2.03%) |
Nov 05, 2014 | 56.36 | 56.36 | 53.94 | 54.20 | 1,312,695 | -1.46(-2.62%) |
Nov 04, 2014 | 55.63 | 56.20 | 55.24 | 55.66 | 940,518 | -0.47(-0.85%) |
Nov 03, 2014 | 56.33 | 56.84 | 55.78 | 56.13 | 954,932 | +0.05(+0.08%) |
Oct 31, 2014 | 57.50 | 58.08 | 55.96 | 56.09 | 2,048,176 | -0.65(-1.14%) |
Oct 30, 2014 | 55.18 | 57.01 | 55.18 | 56.73 | 930,101 | +1.23(+2.21%) |
Oct 29, 2014 | 56.20 | 56.21 | 54.99 | 55.51 | 1,278,314 | -0.62(-1.10%) |
Oct 28, 2014 | 54.94 | 56.36 | 54.94 | 56.13 | 1,806,358 | +1.41(+2.57%) |
Oct 27, 2014 | 54.36 | 54.76 | 54.73 | 54.72 | 1,768,152 | -0.01(-0.01%) |
Oct 24, 2014 | 54.10 | 54.81 | 53.86 | 54.73 | 1,580,991 | +0.63(+1.16%) |
Oct 23, 2014 | 52.82 | 54.40 | 52.58 | 54.10 | 1,787,535 | +1.98(+3.79%) |
Oct 22, 2014 | 52.69 | 53.01 | 51.97 | 52.12 | 803,960 | -0.45(-0.86%) |
Oct 21, 2014 | 52.75 | 52.75 | 51.97 | 52.57 | 1,079,743 | +0.56(+1.08%) |
Oct 20, 2014 | 51.20 | 52.36 | 50.95 | 52.01 | 867,952 | +0.94(+1.83%) |
Oct 17, 2014 | 52.52 | 52.63 | 50.78 | 51.08 | 1,846,227 | -0.17(-0.33%) |
Oct 16, 2014 | 49.09 | 51.79 | 48.63 | 51.24 | 2,684,566 | +1.43(+2.87%) |
Oct 15, 2014 | 47.38 | 50.04 | 47.13 | 49.81 | 2,447,501 | +1.69(+3.50%) |
Oct 14, 2014 | 48.23 | 49.20 | 46.84 | 48.13 | 2,083,015 | +0.53(+1.12%) |
Oct 13, 2014 | 48.07 | 48.94 | 46.42 | 47.59 | 3,526,055 | -0.31(-0.65%) |
Oct 10, 2014 | 48.82 | 50.07 | 47.86 | 47.91 | 2,814,229 | -1.19(-2.42%) |
Oct 09, 2014 | 50.47 | 50.62 | 48.79 | 49.09 | 2,184,861 | -1.52(-3.01%) |
Oct 08, 2014 | 49.35 | 50.69 | 48.39 | 50.62 | 2,200,000 | +1.12(+2.25%) |
Oct 07, 2014 | 50.39 | 50.72 | 49.45 | 49.50 | 2,214,967 | -1.22(-2.40%) |
Oct 06, 2014 | 52.21 | 52.21 | 50.40 | 50.72 | 1,675,512 | -1.09(-2.11%) |
Oct 03, 2014 | 51.57 | 52.05 | 51.18 | 51.81 | 645,563 | +0.82(+1.60%) |
Oct 02, 2014 | 50.28 | 51.27 | 49.39 | 50.99 | 1,055,003 | +0.62(+1.23%) |