Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 61.70 | 60.88 | 60.88 | 60.88 | 57,100 | -1.08(-1.74%) |
Dec 30, 2014 | 61.63 | 62.45 | 61.63 | 61.96 | 131,996 | +0.92(+1.51%) |
Dec 29, 2014 | 61.64 | 61.64 | 60.86 | 61.04 | 76,126 | -0.69(-1.12%) |
Dec 26, 2014 | 61.84 | 61.92 | 61.67 | 61.73 | 16,243 | +1.07(+1.76%) |
Dec 24, 2014 | 60.70 | 60.66 | 60.66 | 60.66 | 12,500 | +0.01(+0.02%) |
Dec 23, 2014 | 60.60 | 64.27 | 60.51 | 60.65 | 1,647,307 | +0.22(+0.36%) |
Dec 22, 2014 | 61.43 | 61.54 | 60.27 | 60.43 | 40,836 | -1.08(-1.76%) |
Dec 19, 2014 | 61.39 | 61.64 | 61.37 | 61.51 | 35,600 | +0.02(+0.03%) |
Dec 18, 2014 | 61.69 | 61.78 | 61.20 | 61.49 | 39,885 | +0.63(+1.04%) |
Dec 17, 2014 | 61.21 | 61.60 | 60.79 | 60.86 | 11,765 | -0.26(-0.43%) |
Dec 16, 2014 | 62.30 | 62.31 | 60.96 | 61.12 | 6,788 | -0.56(-0.91%) |
Dec 15, 2014 | 62.86 | 63.19 | 61.49 | 61.68 | 5,291 | -1.92(-3.01%) |
Dec 12, 2014 | 63.59 | 63.80 | 63.40 | 63.60 | 16,310 | -0.11(-0.17%) |
Dec 11, 2014 | 63.38 | 64.01 | 63.38 | 63.71 | 11,868 | -0.16(-0.25%) |
Dec 10, 2014 | 63.90 | 64.09 | 63.78 | 63.87 | 20,179 | +0.09(+0.13%) |
Dec 09, 2014 | 63.11 | 64.31 | 63.11 | 63.78 | 16,123 | +1.55(+2.49%) |
Dec 08, 2014 | 61.94 | 62.24 | 61.68 | 62.23 | 42,423 | +0.43(+0.70%) |
Dec 05, 2014 | 62.08 | 62.08 | 61.67 | 61.80 | 14,509 | -0.61(-0.98%) |
Dec 04, 2014 | 62.55 | 62.74 | 62.36 | 62.41 | 66,179 | -0.04(-0.07%) |
Dec 03, 2014 | 62.28 | 62.70 | 62.28 | 62.45 | 11,716 | +0.27(+0.43%) |
Dec 02, 2014 | 61.91 | 62.23 | 61.75 | 62.18 | 7,944 | -0.54(-0.85%) |
Dec 01, 2014 | 61.09 | 63.20 | 61.09 | 62.72 | 10,674 | +2.55(+4.24%) |
Nov 28, 2014 | 61.11 | 61.12 | 60.17 | 60.17 | 2,691 | -2.10(-3.37%) |
Nov 26, 2014 | 62.38 | 62.27 | 62.27 | 62.27 | 8,200 | -0.22(-0.35%) |
Nov 25, 2014 | 62.27 | 62.50 | 62.15 | 62.49 | 24,064 | +0.46(+0.74%) |
Nov 24, 2014 | 62.10 | 62.27 | 61.93 | 62.03 | 181,610 | -0.14(-0.23%) |
Nov 21, 2014 | 62.39 | 62.54 | 61.89 | 62.17 | 8,937 | +0.45(+0.73%) |
Nov 20, 2014 | 61.49 | 61.76 | 61.28 | 61.72 | 8,607 | +0.64(+1.05%) |
Nov 19, 2014 | 61.78 | 61.93 | 60.85 | 61.08 | 18,744 | -0.61(-0.99%) |
Nov 18, 2014 | 61.74 | 61.75 | 61.53 | 61.69 | 9,863 | +0.36(+0.58%) |
Nov 17, 2014 | 61.18 | 61.39 | 61.08 | 61.33 | 9,747 | -0.30(-0.49%) |
Nov 14, 2014 | 59.47 | 61.79 | 59.33 | 61.63 | 8,063 | +1.73(+2.89%) |
Nov 13, 2014 | 60.12 | 60.18 | 59.77 | 59.90 | 11,047 | -0.08(-0.13%) |
Nov 12, 2014 | 60.14 | 60.27 | 59.90 | 59.98 | 10,067 | -0.30(-0.50%) |
Nov 11, 2014 | 59.64 | 60.56 | 59.63 | 60.28 | 10,777 | +0.85(+1.42%) |
Nov 10, 2014 | 60.35 | 60.35 | 59.43 | 59.43 | 16,161 | -1.20(-1.97%) |
Nov 07, 2014 | 59.75 | 60.63 | 59.75 | 60.63 | 61,538 | +1.55(+2.62%) |
Nov 06, 2014 | 59.00 | 59.32 | 58.99 | 59.08 | 21,506 | +0.14(+0.24%) |
Nov 05, 2014 | 59.09 | 59.51 | 58.94 | 58.94 | 136,320 | -1.79(-2.95%) |
Nov 04, 2014 | 60.73 | 61.06 | 60.70 | 60.73 | 13,033 | -0.32(-0.52%) |
Nov 03, 2014 | 61.07 | 61.23 | 60.87 | 61.05 | 30,296 | -0.06(-0.10%) |
Oct 31, 2014 | 60.53 | 61.11 | 60.27 | 61.11 | 28,536 | -1.06(-1.71%) |
Oct 30, 2014 | 62.72 | 62.72 | 61.95 | 62.17 | 13,533 | -1.19(-1.88%) |
Oct 29, 2014 | 64.06 | 64.09 | 63.28 | 63.36 | 25,177 | -0.62(-0.97%) |
Oct 28, 2014 | 64.40 | 64.40 | 63.98 | 63.98 | 8,359 | +0.16(+0.25%) |
Oct 27, 2014 | 63.90 | 63.94 | 63.82 | 63.82 | 3,886 | -0.12(-0.19%) |
Oct 24, 2014 | 64.23 | 64.23 | 63.84 | 63.94 | 11,622 | -0.09(-0.14%) |
Oct 23, 2014 | 64.05 | 64.09 | 63.80 | 64.03 | 10,963 | -0.14(-0.22%) |
Oct 22, 2014 | 64.44 | 64.49 | 64.11 | 64.17 | 6,508 | -0.75(-1.16%) |
Oct 21, 2014 | 64.87 | 65.13 | 64.84 | 64.92 | 6,988 | +0.34(+0.53%) |
Oct 20, 2014 | 64.61 | 64.65 | 64.47 | 64.58 | 7,385 | +0.48(+0.75%) |
Oct 17, 2014 | 64.26 | 64.28 | 63.91 | 64.10 | 14,405 | -0.18(-0.28%) |
Oct 16, 2014 | 64.02 | 64.40 | 63.94 | 64.28 | 9,402 | -0.10(-0.16%) |
Oct 15, 2014 | 64.59 | 65.23 | 64.32 | 64.38 | 13,368 | +0.02(+0.03%) |
Oct 14, 2014 | 64.37 | 64.50 | 64.23 | 64.36 | 24,361 | +0.00(+0.00%) |
Oct 13, 2014 | 64.23 | 64.36 | 64.06 | 64.36 | 7,482 | +0.42(+0.66%) |
Oct 10, 2014 | 63.96 | 63.99 | 63.70 | 63.94 | 11,074 | -0.10(-0.16%) |
Oct 09, 2014 | 64.41 | 64.41 | 64.04 | 64.04 | 7,454 | -0.10(-0.15%) |
Oct 08, 2014 | 63.85 | 64.14 | 63.15 | 64.14 | 5,279 | +0.77(+1.22%) |
Oct 07, 2014 | 63.52 | 63.55 | 63.35 | 63.37 | 4,813 | +0.16(+0.25%) |
Oct 06, 2014 | 62.59 | 63.33 | 62.50 | 63.21 | 13,306 | +1.06(+1.71%) |
Oct 03, 2014 | 62.47 | 62.63 | 62.06 | 62.15 | 45,707 | -1.16(-1.83%) |
Oct 02, 2014 | 63.41 | 63.47 | 63.18 | 63.31 | 24,876 | -0.35(-0.55%) |