Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 56.75 | 55.66 | 55.66 | 55.66 | 739,637 | -0.86(-1.52%) |
Dec 30, 2014 | 56.69 | 56.78 | 56.48 | 56.52 | 473,789 | -0.36(-0.63%) |
Dec 29, 2014 | 56.76 | 57.00 | 56.57 | 56.88 | 684,929 | +0.04(+0.08%) |
Dec 26, 2014 | 57.19 | 57.20 | 56.79 | 56.84 | 409,628 | -0.10(-0.17%) |
Dec 24, 2014 | 57.26 | 56.93 | 56.93 | 56.93 | 526,205 | -0.38(-0.66%) |
Dec 23, 2014 | 57.07 | 57.41 | 57.01 | 57.31 | 651,552 | +0.44(+0.77%) |
Dec 22, 2014 | 56.61 | 57.06 | 56.60 | 56.87 | 1,277,594 | +0.43(+0.76%) |
Dec 19, 2014 | 57.06 | 57.54 | 56.31 | 56.44 | 3,285,071 | -0.47(-0.82%) |
Dec 18, 2014 | 55.62 | 56.92 | 55.46 | 56.91 | 1,519,854 | +1.87(+3.40%) |
Dec 17, 2014 | 53.93 | 55.05 | 53.73 | 55.04 | 1,350,295 | +1.20(+2.23%) |
Dec 16, 2014 | 54.01 | 54.71 | 53.65 | 53.84 | 1,253,095 | -0.26(-0.48%) |
Dec 15, 2014 | 54.03 | 54.33 | 53.43 | 54.10 | 1,622,930 | +0.11(+0.20%) |
Dec 12, 2014 | 53.95 | 54.37 | 53.90 | 53.99 | 1,575,696 | -0.38(-0.69%) |
Dec 11, 2014 | 54.31 | 54.86 | 54.17 | 54.37 | 976,623 | +0.13(+0.25%) |
Dec 10, 2014 | 54.50 | 54.61 | 54.00 | 54.23 | 1,448,604 | -0.45(-0.83%) |
Dec 09, 2014 | 54.04 | 54.73 | 53.93 | 54.69 | 784,152 | +0.06(+0.11%) |
Dec 08, 2014 | 54.82 | 55.09 | 54.30 | 54.62 | 785,400 | -0.30(-0.55%) |
Dec 05, 2014 | 54.95 | 55.06 | 54.74 | 54.93 | 700,193 | -0.03(-0.05%) |
Dec 04, 2014 | 55.08 | 55.23 | 54.74 | 54.95 | 718,260 | -0.08(-0.15%) |
Dec 03, 2014 | 54.68 | 55.11 | 54.55 | 55.03 | 788,410 | +0.29(+0.52%) |
Dec 02, 2014 | 54.86 | 54.96 | 54.66 | 54.75 | 935,654 | -0.01(-0.02%) |
Dec 01, 2014 | 54.22 | 54.99 | 54.09 | 54.76 | 1,080,461 | +0.21(+0.39%) |
Nov 28, 2014 | 54.28 | 54.96 | 54.09 | 54.54 | 672,248 | +0.38(+0.71%) |
Nov 26, 2014 | 53.94 | 54.16 | 54.16 | 54.16 | 936,865 | +0.27(+0.50%) |
Nov 25, 2014 | 53.75 | 54.10 | 53.49 | 53.89 | 1,120,854 | +0.31(+0.58%) |
Nov 24, 2014 | 53.44 | 53.68 | 53.42 | 53.58 | 765,529 | +0.19(+0.35%) |
Nov 21, 2014 | 53.62 | 53.71 | 53.31 | 53.39 | 1,073,892 | +0.18(+0.34%) |
Nov 20, 2014 | 53.07 | 53.31 | 52.91 | 53.22 | 737,943 | -0.07(-0.13%) |
Nov 19, 2014 | 53.27 | 53.35 | 52.90 | 53.29 | 857,078 | -0.02(-0.03%) |
Nov 18, 2014 | 52.91 | 53.45 | 52.81 | 53.30 | 1,350,270 | +0.30(+0.57%) |
Nov 17, 2014 | 52.61 | 53.07 | 52.42 | 53.00 | 1,050,389 | +0.30(+0.58%) |
Nov 14, 2014 | 52.90 | 53.10 | 52.58 | 52.70 | 3,365,715 | -0.16(-0.30%) |
Nov 13, 2014 | 52.64 | 52.87 | 52.42 | 52.86 | 1,294,845 | +0.35(+0.66%) |
Nov 12, 2014 | 52.00 | 52.53 | 52.00 | 52.51 | 1,361,714 | +0.37(+0.72%) |
Nov 11, 2014 | 52.21 | 52.31 | 51.97 | 52.14 | 1,034,609 | -0.08(-0.15%) |
Nov 10, 2014 | 51.90 | 52.29 | 50.98 | 52.22 | 1,009,519 | +0.18(+0.34%) |
Nov 07, 2014 | 52.55 | 52.57 | 51.94 | 52.04 | 1,078,299 | -0.48(-0.92%) |
Nov 06, 2014 | 52.51 | 52.62 | 52.29 | 52.52 | 688,478 | +0.12(+0.22%) |
Nov 05, 2014 | 52.23 | 52.48 | 51.88 | 52.40 | 1,220,468 | +0.50(+0.96%) |
Nov 04, 2014 | 51.86 | 52.19 | 51.73 | 51.90 | 1,311,433 | -0.09(-0.17%) |
Nov 03, 2014 | 52.25 | 52.37 | 51.82 | 51.99 | 1,191,882 | -0.05(-0.10%) |
Oct 31, 2014 | 51.87 | 52.81 | 51.84 | 52.05 | 2,657,865 | +0.89(+1.74%) |
Oct 30, 2014 | 50.10 | 51.58 | 50.10 | 51.16 | 2,112,576 | +1.06(+2.12%) |
Oct 29, 2014 | 50.51 | 50.61 | 49.70 | 50.10 | 1,855,030 | -0.31(-0.62%) |
Oct 28, 2014 | 49.85 | 50.43 | 49.64 | 50.41 | 1,466,928 | +0.87(+1.76%) |
Oct 27, 2014 | 49.64 | 49.71 | 49.26 | 49.53 | 1,035,920 | -0.18(-0.36%) |
Oct 24, 2014 | 49.23 | 49.83 | 49.11 | 49.71 | 1,016,700 | +0.47(+0.96%) |
Oct 23, 2014 | 49.19 | 49.41 | 48.97 | 49.24 | 1,329,021 | +0.70(+1.43%) |
Oct 22, 2014 | 48.76 | 49.20 | 48.53 | 48.54 | 1,356,187 | -0.21(-0.44%) |
Oct 21, 2014 | 48.13 | 48.87 | 48.02 | 48.76 | 1,755,727 | +0.86(+1.79%) |
Oct 20, 2014 | 47.27 | 47.93 | 47.27 | 47.90 | 1,198,377 | +0.29(+0.62%) |
Oct 17, 2014 | 47.22 | 47.86 | 46.96 | 47.61 | 1,757,117 | +0.92(+1.97%) |
Oct 16, 2014 | 45.94 | 46.83 | 45.85 | 46.69 | 1,131,724 | -0.02(-0.04%) |
Oct 15, 2014 | 46.85 | 47.07 | 45.80 | 46.71 | 1,802,717 | -0.81(-1.71%) |
Oct 14, 2014 | 47.66 | 47.83 | 47.43 | 47.52 | 1,860,372 | +0.07(+0.15%) |
Oct 13, 2014 | 48.46 | 48.46 | 47.40 | 47.45 | 1,438,811 | -0.94(-1.95%) |
Oct 10, 2014 | 49.14 | 49.48 | 48.38 | 48.39 | 1,413,473 | -0.71(-1.45%) |
Oct 09, 2014 | 50.31 | 50.34 | 49.07 | 49.11 | 1,065,751 | -1.27(-2.51%) |
Oct 08, 2014 | 49.18 | 50.44 | 49.18 | 50.37 | 2,057,609 | +1.15(+2.34%) |
Oct 07, 2014 | 49.94 | 50.02 | 49.21 | 49.22 | 1,639,013 | -1.12(-2.23%) |
Oct 06, 2014 | 50.51 | 50.63 | 50.24 | 50.34 | 1,079,627 | -0.01(-0.02%) |
Oct 03, 2014 | 49.75 | 50.53 | 49.75 | 50.35 | 2,458,546 | +0.77(+1.55%) |
Oct 02, 2014 | 49.75 | 49.92 | 49.26 | 49.59 | 1,090,363 | -0.06(-0.13%) |