Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 60.83 | 60.06 | 60.06 | 60.06 | 1,899,200 | -0.45(-0.74%) |
Dec 30, 2014 | 60.24 | 60.91 | 60.18 | 60.51 | 1,226,083 | -0.25(-0.40%) |
Dec 29, 2014 | 60.83 | 60.98 | 60.32 | 60.76 | 650,143 | -0.27(-0.45%) |
Dec 26, 2014 | 60.92 | 61.51 | 60.89 | 61.03 | 680,016 | +0.04(+0.07%) |
Dec 24, 2014 | 60.77 | 60.99 | 60.99 | 60.99 | 355,500 | +0.34(+0.56%) |
Dec 23, 2014 | 60.34 | 60.98 | 59.99 | 60.65 | 1,055,936 | +0.46(+0.76%) |
Dec 22, 2014 | 60.02 | 60.66 | 59.70 | 60.19 | 849,502 | +0.29(+0.48%) |
Dec 19, 2014 | 59.49 | 60.34 | 59.36 | 59.90 | 3,121,258 | +0.44(+0.74%) |
Dec 18, 2014 | 57.92 | 59.47 | 57.38 | 59.46 | 2,257,938 | +2.45(+4.30%) |
Dec 17, 2014 | 56.50 | 57.17 | 56.12 | 57.01 | 1,507,323 | +0.38(+0.67%) |
Dec 16, 2014 | 57.07 | 57.85 | 56.47 | 56.63 | 2,655,961 | -1.58(-2.71%) |
Dec 15, 2014 | 59.12 | 59.73 | 58.21 | 58.21 | 1,977,140 | -0.67(-1.14%) |
Dec 12, 2014 | 58.70 | 59.60 | 58.45 | 58.88 | 1,543,016 | +0.06(+0.10%) |
Dec 11, 2014 | 59.25 | 60.14 | 58.68 | 58.82 | 922,713 | -0.09(-0.15%) |
Dec 10, 2014 | 59.68 | 60.14 | 58.81 | 58.91 | 1,355,815 | -1.26(-2.09%) |
Dec 09, 2014 | 59.48 | 60.33 | 59.13 | 60.17 | 1,111,392 | +0.07(+0.12%) |
Dec 08, 2014 | 60.27 | 61.08 | 59.92 | 60.10 | 1,465,306 | -0.80(-1.31%) |
Dec 05, 2014 | 61.13 | 61.42 | 60.65 | 60.90 | 1,190,695 | -0.19(-0.31%) |
Dec 04, 2014 | 61.14 | 61.53 | 60.83 | 61.09 | 1,020,387 | -0.36(-0.59%) |
Dec 03, 2014 | 60.54 | 61.48 | 60.54 | 61.45 | 1,514,466 | +0.71(+1.17%) |
Dec 02, 2014 | 60.50 | 61.13 | 60.22 | 60.74 | 1,793,984 | +0.23(+0.38%) |
Dec 01, 2014 | 61.72 | 61.97 | 60.50 | 60.51 | 1,543,321 | -1.49(-2.40%) |
Nov 28, 2014 | 61.76 | 62.49 | 61.40 | 62.00 | 989,322 | +0.65(+1.06%) |
Nov 26, 2014 | 61.04 | 61.35 | 61.35 | 61.35 | 1,074,800 | +0.32(+0.52%) |
Nov 25, 2014 | 61.47 | 62.05 | 60.80 | 61.03 | 2,232,587 | -0.25(-0.41%) |
Nov 24, 2014 | 61.68 | 61.80 | 60.92 | 61.28 | 4,942,227 | -0.67(-1.08%) |
Nov 21, 2014 | 61.00 | 63.00 | 60.65 | 61.95 | 7,463,746 | +3.54(+6.06%) |
Nov 20, 2014 | 58.66 | 59.13 | 58.29 | 58.41 | 3,482,438 | -0.69(-1.17%) |
Nov 19, 2014 | 59.42 | 59.44 | 58.84 | 59.10 | 2,121,594 | -0.13(-0.22%) |
Nov 18, 2014 | 59.48 | 60.20 | 59.17 | 59.23 | 2,378,881 | +0.24(+0.41%) |
Nov 17, 2014 | 59.52 | 59.88 | 58.79 | 58.99 | 1,474,652 | -0.67(-1.12%) |
Nov 14, 2014 | 59.37 | 59.89 | 59.26 | 59.66 | 1,329,724 | +0.35(+0.59%) |
Nov 13, 2014 | 59.35 | 59.66 | 58.91 | 59.31 | 1,779,833 | +0.33(+0.56%) |
Nov 12, 2014 | 58.88 | 59.47 | 58.83 | 58.98 | 1,674,001 | -0.01(-0.02%) |
Nov 11, 2014 | 59.67 | 59.67 | 58.83 | 58.99 | 1,762,144 | -0.41(-0.69%) |
Nov 10, 2014 | 59.32 | 59.79 | 59.06 | 59.40 | 1,773,166 | -0.02(-0.03%) |
Nov 07, 2014 | 59.29 | 59.54 | 58.55 | 59.42 | 1,700,746 | +0.22(+0.37%) |
Nov 06, 2014 | 58.60 | 59.33 | 58.45 | 59.20 | 1,809,184 | +0.88(+1.51%) |
Nov 05, 2014 | 58.46 | 58.70 | 57.74 | 58.32 | 1,748,494 | +0.08(+0.14%) |
Nov 04, 2014 | 57.58 | 58.37 | 57.53 | 58.24 | 2,154,083 | +0.47(+0.81%) |
Nov 03, 2014 | 57.77 | 58.37 | 57.37 | 57.77 | 2,541,235 | +0.23(+0.40%) |
Oct 31, 2014 | 58.51 | 58.74 | 57.47 | 57.54 | 2,370,288 | +0.17(+0.30%) |
Oct 30, 2014 | 55.87 | 57.48 | 55.81 | 57.37 | 1,626,996 | +1.41(+2.52%) |
Oct 29, 2014 | 56.01 | 56.48 | 55.58 | 55.96 | 1,205,254 | -0.14(-0.25%) |
Oct 28, 2014 | 54.97 | 56.10 | 54.85 | 56.10 | 2,073,353 | +1.33(+2.43%) |
Oct 27, 2014 | 54.25 | 54.97 | 54.45 | 54.77 | 1,235,968 | +0.32(+0.59%) |
Oct 24, 2014 | 53.80 | 54.49 | 53.53 | 54.45 | 1,882,087 | +0.90(+1.68%) |
Oct 23, 2014 | 52.63 | 54.15 | 52.46 | 53.55 | 2,292,038 | +1.30(+2.49%) |
Oct 22, 2014 | 52.84 | 53.11 | 52.08 | 52.25 | 2,794,322 | -0.55(-1.04%) |
Oct 21, 2014 | 52.44 | 53.10 | 52.06 | 52.80 | 1,784,404 | +0.98(+1.89%) |
Oct 20, 2014 | 50.74 | 51.84 | 50.15 | 51.82 | 2,905,272 | +1.03(+2.03%) |
Oct 17, 2014 | 50.35 | 51.21 | 50.14 | 50.79 | 2,390,484 | +0.90(+1.80%) |
Oct 16, 2014 | 49.34 | 50.24 | 49.29 | 49.89 | 2,944,470 | -0.63(-1.25%) |
Oct 15, 2014 | 49.01 | 50.67 | 48.38 | 50.52 | 4,815,777 | +0.39(+0.78%) |
Oct 14, 2014 | 52.53 | 52.53 | 49.58 | 50.13 | 5,947,448 | -1.81(-3.48%) |
Oct 13, 2014 | 53.45 | 53.68 | 51.89 | 51.94 | 3,838,301 | -1.78(-3.31%) |
Oct 10, 2014 | 55.96 | 56.34 | 53.57 | 53.72 | 5,370,811 | -2.35(-4.19%) |
Oct 09, 2014 | 57.01 | 57.64 | 55.72 | 56.07 | 3,988,842 | -1.01(-1.77%) |
Oct 08, 2014 | 56.54 | 57.18 | 55.59 | 57.08 | 2,846,529 | +0.49(+0.87%) |
Oct 07, 2014 | 57.87 | 57.97 | 56.54 | 56.59 | 3,293,033 | -1.59(-2.73%) |
Oct 06, 2014 | 58.38 | 58.68 | 58.12 | 58.18 | 2,691,122 | +0.06(+0.10%) |
Oct 03, 2014 | 57.90 | 58.49 | 57.81 | 58.12 | 3,592,743 | +0.38(+0.66%) |
Oct 02, 2014 | 56.78 | 58.75 | 56.41 | 57.74 | 10,205,237 | +2.08(+3.74%) |