Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 54.30 | 54.22 | 54.22 | 54.22 | 31,453,492 | -0.41(-0.75%) |
Dec 30, 2014 | 55.00 | 55.12 | 54.45 | 54.63 | 27,955,670 | -0.44(-0.80%) |
Dec 29, 2014 | 54.99 | 55.48 | 54.74 | 55.06 | 26,598,210 | +0.20(+0.36%) |
Dec 26, 2014 | 55.09 | 55.35 | 54.63 | 54.87 | 21,119,870 | -0.01(-0.02%) |
Dec 24, 2014 | 54.96 | 54.88 | 54.88 | 54.88 | 20,511,300 | -0.40(-0.73%) |
Dec 23, 2014 | 55.02 | 55.47 | 54.63 | 55.28 | 38,729,940 | +0.66(+1.22%) |
Dec 22, 2014 | 54.77 | 54.91 | 54.05 | 54.62 | 48,448,940 | -0.56(-1.02%) |
Dec 19, 2014 | 54.08 | 55.25 | 53.48 | 55.18 | 68,249,472 | +1.71(+3.20%) |
Dec 18, 2014 | 53.81 | 54.01 | 52.12 | 53.47 | 76,759,872 | +1.01(+1.92%) |
Dec 17, 2014 | 50.66 | 52.97 | 50.57 | 52.46 | 91,762,184 | +2.09(+4.15%) |
Dec 16, 2014 | 49.48 | 51.93 | 49.35 | 50.37 | 84,148,856 | +0.44(+0.89%) |
Dec 15, 2014 | 50.80 | 51.27 | 49.82 | 49.93 | 69,751,728 | -0.45(-0.89%) |
Dec 12, 2014 | 50.72 | 51.31 | 50.29 | 50.38 | 73,539,008 | -0.95(-1.86%) |
Dec 11, 2014 | 51.30 | 52.64 | 51.22 | 51.33 | 52,209,956 | -0.03(-0.07%) |
Dec 10, 2014 | 52.17 | 52.23 | 51.03 | 51.37 | 65,410,644 | -1.63(-3.08%) |
Dec 09, 2014 | 52.31 | 53.22 | 52.14 | 53.00 | 49,448,428 | +0.57(+1.09%) |
Dec 08, 2014 | 53.91 | 54.11 | 52.31 | 52.43 | 60,496,600 | -2.21(-4.05%) |
Dec 05, 2014 | 55.18 | 55.34 | 54.42 | 54.64 | 34,442,556 | -0.66(-1.19%) |
Dec 04, 2014 | 55.25 | 55.66 | 54.81 | 55.30 | 34,641,560 | -0.48(-0.87%) |
Dec 03, 2014 | 55.47 | 56.23 | 55.28 | 55.79 | 46,348,600 | +0.67(+1.22%) |
Dec 02, 2014 | 54.13 | 55.64 | 54.11 | 55.11 | 48,805,208 | +0.59(+1.09%) |
Dec 01, 2014 | 54.04 | 54.69 | 53.55 | 54.52 | 75,792,288 | +0.19(+0.35%) |
Nov 28, 2014 | 55.64 | 55.81 | 54.16 | 54.33 | 62,496,716 | -3.73(-6.42%) |
Nov 26, 2014 | 58.53 | 58.06 | 58.06 | 58.06 | 30,666,606 | -0.74(-1.26%) |
Nov 25, 2014 | 60.10 | 60.15 | 58.72 | 58.80 | 33,054,644 | -0.97(-1.63%) |
Nov 24, 2014 | 60.04 | 60.37 | 59.52 | 59.77 | 24,405,048 | -0.46(-0.77%) |
Nov 21, 2014 | 60.49 | 60.72 | 59.80 | 60.24 | 42,143,916 | +0.78(+1.30%) |
Nov 20, 2014 | 58.84 | 59.55 | 58.69 | 59.46 | 24,850,382 | +0.74(+1.25%) |
Nov 19, 2014 | 58.53 | 58.93 | 58.01 | 58.73 | 21,664,750 | +0.31(+0.52%) |
Nov 18, 2014 | 58.35 | 58.90 | 58.14 | 58.42 | 28,913,456 | +0.05(+0.08%) |
Nov 17, 2014 | 58.32 | 58.72 | 58.10 | 58.37 | 17,946,168 | -0.31(-0.52%) |
Nov 14, 2014 | 58.37 | 58.75 | 57.98 | 58.68 | 26,389,984 | +0.59(+1.02%) |
Nov 13, 2014 | 58.56 | 58.63 | 57.14 | 58.09 | 46,406,920 | -0.78(-1.33%) |
Nov 12, 2014 | 59.02 | 59.63 | 58.80 | 58.87 | 25,885,818 | -0.52(-0.88%) |
Nov 11, 2014 | 59.27 | 59.54 | 58.69 | 59.39 | 25,532,122 | +0.18(+0.30%) |
Nov 10, 2014 | 60.27 | 60.55 | 59.04 | 59.22 | 33,659,232 | -0.54(-0.90%) |
Nov 07, 2014 | 59.24 | 60.22 | 59.12 | 59.75 | 26,507,104 | +0.65(+1.11%) |
Nov 06, 2014 | 58.00 | 59.11 | 57.81 | 59.10 | 33,825,156 | +0.74(+1.26%) |
Nov 05, 2014 | 57.94 | 58.62 | 57.49 | 58.37 | 40,319,384 | +1.01(+1.76%) |
Nov 04, 2014 | 57.86 | 57.89 | 56.85 | 57.36 | 34,433,480 | -1.20(-2.06%) |
Nov 03, 2014 | 59.54 | 60.18 | 58.39 | 58.56 | 39,088,496 | -0.94(-1.58%) |
Oct 31, 2014 | 58.44 | 59.57 | 57.90 | 59.50 | 29,778,148 | +1.18(+2.03%) |
Oct 30, 2014 | 58.08 | 58.58 | 57.64 | 58.32 | 27,613,918 | -0.21(-0.36%) |
Oct 29, 2014 | 58.98 | 59.47 | 57.97 | 58.53 | 39,259,268 | +0.19(+0.33%) |
Oct 28, 2014 | 57.34 | 58.49 | 56.96 | 58.34 | 34,706,380 | +1.30(+2.28%) |
Oct 27, 2014 | 57.34 | 58.26 | 58.26 | 57.04 | 34,527,760 | -1.23(-2.10%) |
Oct 24, 2014 | 58.49 | 58.60 | 57.49 | 58.26 | 37,104,456 | -0.20(-0.35%) |
Oct 23, 2014 | 58.21 | 59.09 | 57.98 | 58.47 | 39,018,532 | +1.07(+1.86%) |
Oct 22, 2014 | 58.66 | 59.02 | 57.37 | 57.40 | 53,100,004 | -1.11(-1.90%) |
Oct 21, 2014 | 57.43 | 58.64 | 57.41 | 58.51 | 46,067,200 | +1.73(+3.04%) |
Oct 20, 2014 | 56.24 | 56.51 | 56.10 | 56.78 | 38,937,204 | +0.49(+0.87%) |
Oct 17, 2014 | 56.84 | 58.47 | 55.81 | 56.29 | 55,829,028 | +0.48(+0.85%) |
Oct 16, 2014 | 53.66 | 56.37 | 53.43 | 55.81 | 87,852,952 | +0.98(+1.79%) |
Oct 15, 2014 | 54.42 | 54.98 | 52.76 | 54.83 | 102,058,088 | +0.42(+0.76%) |
Oct 14, 2014 | 55.58 | 56.01 | 54.12 | 54.42 | 82,266,920 | -0.69(-1.26%) |
Oct 13, 2014 | 56.75 | 57.44 | 55.04 | 55.11 | 69,855,528 | -1.76(-3.09%) |
Oct 10, 2014 | 57.51 | 58.13 | 56.28 | 56.87 | 88,847,944 | -0.81(-1.40%) |
Oct 09, 2014 | 59.42 | 59.52 | 57.51 | 57.68 | 53,874,920 | -2.20(-3.67%) |
Oct 08, 2014 | 59.13 | 59.93 | 58.18 | 59.88 | 52,875,780 | +0.58(+0.98%) |
Oct 07, 2014 | 59.76 | 60.53 | 59.28 | 59.30 | 26,294,880 | -0.78(-1.30%) |
Oct 06, 2014 | 60.32 | 60.69 | 59.64 | 60.08 | 29,563,942 | +0.07(+0.11%) |
Oct 03, 2014 | 60.41 | 60.44 | 59.50 | 60.01 | 29,528,970 | -0.10(-0.16%) |
Oct 02, 2014 | 60.07 | 60.50 | 59.07 | 60.11 | 42,968,332 | -0.31(-0.52%) |