Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 56.08 | 55.36 | 55.36 | 55.36 | 2,752,399 | -0.68(-1.21%) |
Dec 30, 2014 | 56.28 | 56.56 | 55.89 | 56.04 | 2,606,863 | -0.35(-0.62%) |
Dec 29, 2014 | 56.53 | 56.70 | 56.27 | 56.39 | 2,143,658 | -0.32(-0.56%) |
Dec 26, 2014 | 56.47 | 56.83 | 56.47 | 56.71 | 1,628,855 | +0.33(+0.58%) |
Dec 24, 2014 | 56.81 | 56.39 | 56.39 | 56.39 | 1,408,381 | -0.42(-0.75%) |
Dec 23, 2014 | 56.31 | 56.98 | 56.25 | 56.81 | 2,813,481 | +0.59(+1.05%) |
Dec 22, 2014 | 55.98 | 56.40 | 55.85 | 56.22 | 3,202,856 | +0.22(+0.40%) |
Dec 19, 2014 | 55.74 | 56.26 | 55.67 | 55.99 | 6,993,328 | +0.40(+0.72%) |
Dec 18, 2014 | 55.53 | 55.59 | 54.90 | 55.59 | 5,123,118 | +0.66(+1.19%) |
Dec 17, 2014 | 54.08 | 55.23 | 54.03 | 54.94 | 4,767,409 | +0.92(+1.70%) |
Dec 16, 2014 | 54.22 | 54.82 | 53.81 | 54.02 | 5,541,541 | -0.35(-0.65%) |
Dec 15, 2014 | 54.93 | 55.34 | 54.23 | 54.37 | 5,575,293 | -0.50(-0.90%) |
Dec 12, 2014 | 55.03 | 55.69 | 54.86 | 54.87 | 4,212,452 | -0.57(-1.02%) |
Dec 11, 2014 | 55.18 | 55.99 | 55.18 | 55.43 | 3,258,206 | +0.33(+0.60%) |
Dec 10, 2014 | 55.55 | 55.76 | 55.07 | 55.11 | 2,911,240 | -0.37(-0.66%) |
Dec 09, 2014 | 55.15 | 55.51 | 55.03 | 55.47 | 3,477,017 | -0.09(-0.16%) |
Dec 08, 2014 | 55.61 | 55.85 | 55.39 | 55.56 | 3,268,276 | +0.06(+0.10%) |
Dec 05, 2014 | 55.41 | 55.51 | 54.86 | 55.51 | 3,151,816 | -0.06(-0.12%) |
Dec 04, 2014 | 55.26 | 55.67 | 55.07 | 55.57 | 3,845,490 | +0.31(+0.56%) |
Dec 03, 2014 | 55.77 | 55.77 | 55.03 | 55.26 | 3,010,860 | -0.64(-1.15%) |
Dec 02, 2014 | 55.62 | 55.93 | 55.33 | 55.90 | 2,956,329 | +0.37(+0.66%) |
Dec 01, 2014 | 54.95 | 55.85 | 54.91 | 55.53 | 3,133,924 | -0.15(-0.27%) |
Nov 28, 2014 | 55.11 | 55.93 | 55.07 | 55.68 | 2,345,415 | +0.72(+1.31%) |
Nov 26, 2014 | 54.79 | 54.96 | 54.96 | 54.96 | 2,368,590 | +0.29(+0.53%) |
Nov 25, 2014 | 54.39 | 54.77 | 54.27 | 54.67 | 3,212,647 | +0.30(+0.56%) |
Nov 24, 2014 | 54.81 | 54.84 | 54.34 | 54.37 | 3,150,979 | -0.31(-0.57%) |
Nov 21, 2014 | 54.91 | 55.10 | 54.67 | 54.68 | 3,927,689 | +0.22(+0.41%) |
Nov 20, 2014 | 54.50 | 54.73 | 54.34 | 54.46 | 2,067,608 | -0.18(-0.34%) |
Nov 19, 2014 | 54.35 | 54.67 | 54.12 | 54.64 | 2,670,342 | +0.26(+0.47%) |
Nov 18, 2014 | 54.41 | 54.50 | 54.11 | 54.39 | 2,350,637 | +0.04(+0.07%) |
Nov 17, 2014 | 53.99 | 54.39 | 53.88 | 54.35 | 2,437,296 | +0.29(+0.53%) |
Nov 14, 2014 | 54.57 | 54.68 | 54.02 | 54.06 | 3,817,851 | -0.58(-1.07%) |
Nov 13, 2014 | 55.16 | 55.20 | 54.62 | 54.64 | 2,895,403 | -0.33(-0.60%) |
Nov 12, 2014 | 54.60 | 55.11 | 54.51 | 54.97 | 2,694,918 | +0.18(+0.34%) |
Nov 11, 2014 | 54.82 | 54.97 | 54.65 | 54.79 | 1,887,130 | -0.06(-0.12%) |
Nov 10, 2014 | 54.35 | 54.86 | 54.27 | 54.85 | 3,093,159 | +0.40(+0.73%) |
Nov 07, 2014 | 54.47 | 54.57 | 54.05 | 54.45 | 2,365,176 | -0.05(-0.09%) |
Nov 06, 2014 | 54.55 | 54.57 | 54.20 | 54.50 | 3,133,545 | -0.03(-0.06%) |
Nov 05, 2014 | 55.06 | 55.06 | 54.31 | 54.53 | 3,161,823 | +0.08(+0.15%) |
Nov 04, 2014 | 53.75 | 54.53 | 53.72 | 54.45 | 4,794,486 | +0.51(+0.95%) |
Nov 03, 2014 | 53.45 | 53.98 | 53.38 | 53.94 | 3,521,105 | +0.42(+0.79%) |
Oct 31, 2014 | 53.63 | 53.71 | 53.18 | 53.51 | 5,452,283 | +0.38(+0.71%) |
Oct 30, 2014 | 52.62 | 53.29 | 52.43 | 53.14 | 2,701,735 | +0.45(+0.85%) |
Oct 29, 2014 | 52.64 | 52.90 | 52.27 | 52.69 | 2,979,702 | +0.05(+0.09%) |
Oct 28, 2014 | 53.11 | 53.15 | 52.47 | 52.64 | 3,549,599 | -0.26(-0.48%) |
Oct 27, 2014 | 52.27 | 52.29 | 52.29 | 52.90 | 4,080,930 | +0.61(+1.16%) |
Oct 24, 2014 | 51.34 | 52.65 | 51.21 | 52.29 | 5,479,586 | +0.24(+0.46%) |
Oct 23, 2014 | 52.60 | 52.63 | 51.88 | 52.05 | 5,102,913 | -0.22(-0.41%) |
Oct 22, 2014 | 52.34 | 52.57 | 52.22 | 52.27 | 5,819,026 | -0.08(-0.15%) |
Oct 21, 2014 | 51.89 | 52.47 | 51.46 | 52.34 | 3,765,760 | +0.70(+1.36%) |
Oct 20, 2014 | 50.87 | 51.69 | 50.87 | 51.64 | 3,777,064 | +0.65(+1.27%) |
Oct 17, 2014 | 50.81 | 51.11 | 50.42 | 50.99 | 4,794,737 | +0.50(+0.98%) |
Oct 16, 2014 | 50.26 | 50.73 | 50.05 | 50.50 | 6,242,729 | -0.34(-0.66%) |
Oct 15, 2014 | 50.94 | 51.24 | 50.15 | 50.83 | 6,771,505 | -0.42(-0.81%) |
Oct 14, 2014 | 51.21 | 52.61 | 50.92 | 51.25 | 5,821,155 | +0.18(+0.34%) |
Oct 13, 2014 | 52.00 | 52.00 | 51.05 | 51.07 | 4,658,736 | -0.88(-1.68%) |
Oct 10, 2014 | 52.03 | 52.32 | 51.91 | 51.95 | 4,852,470 | +0.07(+0.14%) |
Oct 09, 2014 | 52.13 | 52.45 | 51.84 | 51.88 | 5,109,373 | -0.49(-0.94%) |
Oct 08, 2014 | 51.64 | 52.40 | 51.60 | 52.37 | 4,645,910 | +0.73(+1.42%) |
Oct 07, 2014 | 51.53 | 51.94 | 51.43 | 51.64 | 5,381,050 | -0.29(-0.57%) |
Oct 06, 2014 | 51.85 | 52.10 | 51.67 | 51.93 | 3,964,869 | -0.15(-0.29%) |
Oct 03, 2014 | 51.89 | 52.20 | 51.61 | 52.08 | 4,767,226 | +0.54(+1.05%) |
Oct 02, 2014 | 51.52 | 51.70 | 51.33 | 51.54 | 4,060,085 | -0.09(-0.17%) |