Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 54.72 | 54.29 | 54.29 | 54.29 | 6,800 | -0.21(-0.39%) |
Dec 30, 2014 | 54.30 | 54.89 | 54.30 | 54.50 | 20,662 | -0.40(-0.73%) |
Dec 29, 2014 | 54.68 | 55.04 | 54.46 | 54.90 | 11,641 | +0.15(+0.27%) |
Dec 26, 2014 | 54.40 | 54.81 | 54.30 | 54.75 | 7,569 | +0.63(+1.17%) |
Dec 24, 2014 | 53.66 | 54.12 | 54.12 | 54.12 | 10,000 | +0.63(+1.19%) |
Dec 23, 2014 | 55.65 | 55.65 | 53.16 | 53.49 | 22,136 | -1.88(-3.40%) |
Dec 22, 2014 | 55.69 | 55.73 | 55.20 | 55.37 | 18,015 | -0.37(-0.66%) |
Dec 19, 2014 | 55.67 | 55.98 | 55.41 | 55.74 | 18,927 | +0.43(+0.77%) |
Dec 18, 2014 | 55.00 | 55.31 | 54.61 | 55.31 | 13,297 | +1.42(+2.63%) |
Dec 17, 2014 | 52.68 | 53.89 | 52.38 | 53.89 | 8,643 | +1.39(+2.65%) |
Dec 16, 2014 | 52.43 | 53.30 | 52.39 | 52.50 | 18,585 | -0.35(-0.66%) |
Dec 15, 2014 | 54.05 | 54.36 | 52.68 | 52.85 | 23,968 | -0.94(-1.75%) |
Dec 12, 2014 | 54.00 | 54.45 | 53.79 | 53.79 | 17,600 | -0.54(-0.99%) |
Dec 11, 2014 | 54.48 | 54.81 | 54.26 | 54.33 | 10,214 | +0.40(+0.74%) |
Dec 10, 2014 | 55.01 | 55.01 | 53.93 | 53.93 | 13,821 | -1.10(-2.00%) |
Dec 09, 2014 | 53.94 | 55.06 | 53.61 | 55.03 | 22,939 | +0.33(+0.60%) |
Dec 08, 2014 | 54.43 | 55.29 | 54.43 | 54.70 | 13,443 | +0.29(+0.53%) |
Dec 05, 2014 | 54.34 | 54.34 | 54.27 | 54.41 | 16,276 | +0.35(+0.65%) |
Dec 04, 2014 | 54.19 | 54.29 | 53.80 | 54.06 | 23,933 | -0.05(-0.09%) |
Dec 03, 2014 | 53.56 | 54.12 | 53.46 | 54.11 | 23,887 | +0.47(+0.88%) |
Dec 02, 2014 | 53.39 | 53.69 | 53.29 | 53.64 | 16,828 | +0.94(+1.78%) |
Dec 01, 2014 | 53.50 | 53.55 | 52.70 | 52.70 | 85,515 | -0.87(-1.62%) |
Nov 28, 2014 | 54.35 | 54.35 | 53.51 | 53.57 | 11,037 | -0.03(-0.06%) |
Nov 26, 2014 | 53.29 | 53.60 | 53.60 | 53.60 | 21,900 | +0.52(+0.98%) |
Nov 25, 2014 | 53.43 | 53.43 | 52.75 | 53.08 | 40,213 | +0.00(+0.00%) |
Nov 24, 2014 | 52.56 | 53.08 | 52.51 | 53.08 | 29,772 | +0.78(+1.49%) |
Nov 21, 2014 | 53.04 | 53.24 | 52.23 | 52.30 | 10,954 | +0.08(+0.15%) |
Nov 20, 2014 | 52.65 | 52.65 | 51.80 | 52.22 | 28,550 | +0.13(+0.25%) |
Nov 19, 2014 | 52.76 | 52.76 | 52.09 | 52.09 | 15,898 | -0.45(-0.86%) |
Nov 18, 2014 | 51.40 | 52.60 | 51.40 | 52.54 | 78,855 | +1.23(+2.40%) |
Nov 17, 2014 | 51.15 | 51.55 | 51.15 | 51.31 | 11,228 | +0.13(+0.25%) |
Nov 14, 2014 | 51.56 | 51.63 | 51.00 | 51.18 | 28,605 | -0.49(-0.94%) |
Nov 13, 2014 | 52.00 | 52.43 | 51.53 | 51.67 | 31,485 | -0.19(-0.37%) |
Nov 12, 2014 | 52.25 | 52.25 | 51.31 | 51.86 | 36,200 | +0.21(+0.41%) |
Nov 11, 2014 | 51.94 | 51.94 | 51.41 | 51.65 | 20,973 | +0.15(+0.29%) |
Nov 10, 2014 | 50.87 | 51.71 | 50.87 | 51.50 | 28,224 | +0.70(+1.38%) |
Nov 07, 2014 | 51.24 | 51.25 | 50.53 | 50.80 | 15,008 | -1.11(-2.13%) |
Nov 06, 2014 | 51.81 | 52.03 | 51.61 | 51.91 | 35,901 | +0.55(+1.06%) |
Nov 05, 2014 | 52.52 | 52.54 | 51.26 | 51.36 | 21,679 | -0.84(-1.61%) |
Nov 04, 2014 | 52.65 | 52.70 | 52.02 | 52.20 | 40,659 | -0.48(-0.91%) |
Nov 03, 2014 | 53.16 | 53.20 | 52.57 | 52.68 | 23,082 | -0.16(-0.30%) |
Oct 31, 2014 | 53.21 | 53.31 | 52.79 | 52.84 | 26,610 | +0.41(+0.78%) |
Oct 30, 2014 | 51.99 | 52.67 | 51.70 | 52.43 | 25,811 | +0.35(+0.67%) |
Oct 29, 2014 | 52.38 | 52.71 | 51.75 | 52.08 | 68,016 | -0.18(-0.34%) |
Oct 28, 2014 | 51.96 | 52.32 | 51.93 | 52.26 | 18,240 | +0.32(+0.63%) |
Oct 27, 2014 | 52.31 | 51.78 | 51.78 | 51.94 | 29,815 | +0.16(+0.30%) |
Oct 24, 2014 | 51.18 | 51.78 | 51.18 | 51.78 | 23,309 | +0.71(+1.39%) |
Oct 23, 2014 | 50.62 | 51.31 | 50.55 | 51.07 | 13,192 | +1.03(+2.06%) |
Oct 22, 2014 | 50.46 | 50.88 | 49.99 | 50.04 | 25,738 | -0.41(-0.81%) |
Oct 21, 2014 | 49.70 | 50.45 | 49.70 | 50.45 | 28,898 | +1.42(+2.90%) |
Oct 20, 2014 | 48.11 | 49.03 | 48.11 | 49.03 | 12,695 | +0.68(+1.41%) |
Oct 17, 2014 | 48.60 | 48.89 | 48.21 | 48.35 | 34,580 | +0.36(+0.75%) |
Oct 16, 2014 | 46.27 | 48.51 | 46.27 | 47.99 | 22,236 | +0.94(+2.00%) |
Oct 15, 2014 | 47.33 | 47.33 | 45.08 | 47.05 | 40,122 | -0.06(-0.13%) |
Oct 14, 2014 | 46.50 | 47.72 | 47.16 | 47.11 | 36,560 | -0.05(-0.11%) |
Oct 13, 2014 | 47.77 | 48.34 | 47.03 | 47.16 | 51,071 | -0.61(-1.28%) |
Oct 10, 2014 | 48.46 | 49.35 | 47.75 | 47.77 | 37,808 | -0.63(-1.30%) |
Oct 09, 2014 | 49.85 | 49.85 | 48.36 | 48.40 | 81,741 | -1.33(-2.67%) |
Oct 08, 2014 | 48.48 | 49.73 | 47.95 | 49.73 | 60,895 | +1.10(+2.27%) |
Oct 07, 2014 | 48.74 | 49.06 | 48.56 | 48.63 | 83,003 | -0.62(-1.26%) |
Oct 06, 2014 | 50.12 | 50.17 | 49.11 | 49.25 | 352,921 | -0.83(-1.66%) |
Oct 03, 2014 | 49.69 | 50.08 | 49.48 | 50.08 | 5,659 | +1.01(+2.06%) |
Oct 02, 2014 | 48.83 | 49.12 | 48.02 | 49.07 | 53,656 | +0.29(+0.59%) |