Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 54.96 | 54.50 | 54.50 | 54.50 | 989,499 | -0.01(-0.02%) |
Dec 30, 2014 | 54.48 | 55.18 | 54.24 | 54.51 | 914,215 | +0.04(+0.07%) |
Dec 29, 2014 | 53.65 | 54.67 | 53.41 | 54.47 | 920,655 | +0.65(+1.20%) |
Dec 26, 2014 | 53.58 | 54.24 | 53.41 | 53.82 | 774,502 | +0.27(+0.51%) |
Dec 24, 2014 | 52.20 | 53.55 | 53.55 | 53.55 | 690,588 | +1.80(+3.47%) |
Dec 23, 2014 | 52.19 | 52.30 | 51.45 | 51.75 | 838,443 | +0.02(+0.04%) |
Dec 22, 2014 | 51.58 | 52.67 | 51.58 | 51.74 | 846,872 | +0.52(+1.01%) |
Dec 19, 2014 | 51.24 | 51.65 | 50.64 | 51.22 | 2,008,592 | -0.16(-0.32%) |
Dec 18, 2014 | 51.30 | 51.64 | 50.54 | 51.38 | 1,232,863 | +0.28(+0.55%) |
Dec 17, 2014 | 50.82 | 51.57 | 49.74 | 51.10 | 1,793,542 | +0.32(+0.63%) |
Dec 16, 2014 | 52.64 | 52.84 | 50.76 | 50.78 | 2,293,650 | -1.80(-3.42%) |
Dec 15, 2014 | 51.32 | 52.89 | 50.90 | 52.58 | 2,155,666 | +1.68(+3.30%) |
Dec 12, 2014 | 51.65 | 51.96 | 50.61 | 50.90 | 1,765,624 | -0.15(-0.29%) |
Dec 11, 2014 | 50.89 | 51.20 | 50.45 | 51.04 | 1,846,292 | +0.71(+1.41%) |
Dec 10, 2014 | 51.96 | 52.39 | 50.30 | 50.33 | 1,629,345 | -1.10(-2.15%) |
Dec 09, 2014 | 51.18 | 51.53 | 50.21 | 51.44 | 1,672,928 | -0.95(-1.81%) |
Dec 08, 2014 | 52.34 | 53.12 | 52.15 | 52.38 | 1,288,218 | +0.16(+0.31%) |
Dec 05, 2014 | 52.17 | 52.84 | 52.07 | 52.22 | 1,354,234 | +0.47(+0.92%) |
Dec 04, 2014 | 52.92 | 53.59 | 51.51 | 51.75 | 2,408,272 | -0.02(-0.04%) |
Dec 03, 2014 | 50.51 | 51.83 | 50.41 | 51.76 | 1,715,212 | +1.38(+2.73%) |
Dec 02, 2014 | 50.32 | 51.26 | 49.86 | 50.39 | 2,263,425 | -0.15(-0.29%) |
Dec 01, 2014 | 53.38 | 53.39 | 50.46 | 50.53 | 2,930,490 | -3.30(-6.13%) |
Nov 28, 2014 | 52.99 | 54.69 | 52.91 | 53.83 | 1,329,291 | +2.58(+5.04%) |
Nov 26, 2014 | 51.07 | 51.25 | 51.25 | 51.25 | 811,424 | +0.26(+0.52%) |
Nov 25, 2014 | 50.25 | 51.20 | 50.18 | 50.99 | 1,157,448 | +0.53(+1.05%) |
Nov 24, 2014 | 50.09 | 50.69 | 49.98 | 50.46 | 1,113,109 | +0.76(+1.52%) |
Nov 21, 2014 | 49.80 | 49.89 | 48.62 | 49.70 | 1,374,266 | +0.24(+0.48%) |
Nov 20, 2014 | 49.57 | 50.08 | 48.96 | 49.47 | 1,449,431 | -0.51(-1.02%) |
Nov 19, 2014 | 50.61 | 50.84 | 49.78 | 49.98 | 1,830,643 | -0.97(-1.90%) |
Nov 18, 2014 | 50.08 | 51.22 | 50.06 | 50.94 | 1,301,289 | +0.91(+1.82%) |
Nov 17, 2014 | 50.36 | 50.82 | 49.86 | 50.03 | 1,676,810 | -0.44(-0.87%) |
Nov 14, 2014 | 51.08 | 51.30 | 50.43 | 50.47 | 1,364,062 | -0.71(-1.38%) |
Nov 13, 2014 | 51.27 | 51.81 | 50.85 | 51.18 | 1,168,002 | +0.06(+0.12%) |
Nov 12, 2014 | 50.84 | 51.18 | 50.27 | 51.11 | 966,618 | +0.03(+0.05%) |
Nov 11, 2014 | 51.41 | 51.71 | 50.78 | 51.08 | 847,197 | -0.16(-0.32%) |
Nov 10, 2014 | 50.09 | 51.32 | 49.78 | 51.25 | 1,130,122 | +1.07(+2.14%) |
Nov 07, 2014 | 50.41 | 50.92 | 49.96 | 50.17 | 1,291,611 | -0.24(-0.47%) |
Nov 06, 2014 | 49.73 | 50.73 | 49.54 | 50.41 | 1,339,615 | +1.30(+2.65%) |
Nov 05, 2014 | 50.93 | 50.95 | 49.01 | 49.11 | 2,069,396 | -1.29(-2.56%) |
Nov 04, 2014 | 49.81 | 50.88 | 49.76 | 50.40 | 1,639,728 | +0.87(+1.76%) |
Nov 03, 2014 | 48.43 | 49.57 | 48.33 | 49.53 | 2,006,066 | +1.09(+2.25%) |
Oct 31, 2014 | 48.41 | 48.96 | 48.06 | 48.44 | 1,649,558 | +0.99(+2.09%) |
Oct 30, 2014 | 47.28 | 47.88 | 46.94 | 47.44 | 1,756,921 | -0.70(-1.46%) |
Oct 29, 2014 | 47.98 | 48.26 | 47.06 | 48.15 | 1,713,560 | +0.11(+0.23%) |
Oct 28, 2014 | 47.37 | 48.30 | 46.95 | 48.04 | 2,365,866 | +0.88(+1.87%) |
Oct 27, 2014 | 45.78 | 47.24 | 45.68 | 47.15 | 2,574,086 | +1.47(+3.23%) |
Oct 24, 2014 | 44.78 | 45.73 | 44.54 | 45.68 | 2,098,838 | +0.23(+0.50%) |
Oct 23, 2014 | 43.92 | 45.87 | 43.79 | 45.45 | 3,974,428 | +2.89(+6.80%) |
Oct 22, 2014 | 43.35 | 43.53 | 42.51 | 42.56 | 1,898,709 | -0.56(-1.29%) |
Oct 21, 2014 | 42.67 | 43.80 | 42.67 | 43.11 | 2,028,589 | +1.06(+2.51%) |
Oct 20, 2014 | 40.67 | 42.07 | 40.54 | 42.06 | 2,133,466 | +1.38(+3.40%) |
Oct 17, 2014 | 40.50 | 40.98 | 40.29 | 40.67 | 1,706,993 | +0.82(+2.05%) |
Oct 16, 2014 | 37.75 | 40.03 | 37.34 | 39.86 | 2,347,475 | +1.65(+4.31%) |
Oct 15, 2014 | 38.02 | 39.25 | 37.03 | 38.21 | 3,402,236 | -0.64(-1.64%) |
Oct 14, 2014 | 38.24 | 39.34 | 38.15 | 38.85 | 2,224,580 | +1.01(+2.67%) |
Oct 13, 2014 | 38.55 | 39.26 | 37.78 | 37.84 | 2,703,213 | -0.80(-2.07%) |
Oct 10, 2014 | 38.74 | 39.50 | 38.45 | 38.64 | 2,150,169 | -0.20(-0.52%) |
Oct 09, 2014 | 39.36 | 39.99 | 38.70 | 38.84 | 2,674,798 | -0.16(-0.42%) |
Oct 08, 2014 | 38.95 | 39.17 | 37.32 | 39.00 | 2,838,434 | +0.05(+0.14%) |
Oct 07, 2014 | 39.26 | 39.72 | 38.80 | 38.95 | 1,708,230 | -0.63(-1.59%) |
Oct 06, 2014 | 40.47 | 40.58 | 39.56 | 39.57 | 738,420 | -0.60(-1.49%) |
Oct 03, 2014 | 39.59 | 40.35 | 39.42 | 40.17 | 1,072,306 | +1.12(+2.87%) |
Oct 02, 2014 | 39.02 | 39.62 | 38.29 | 39.05 | 1,095,767 | +0.16(+0.42%) |