Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 63.38 | 63.32 | 63.32 | 63.32 | 2,313,068 | -0.27(-0.42%) |
Dec 30, 2014 | 63.81 | 64.37 | 63.25 | 63.59 | 3,363,977 | -0.59(-0.92%) |
Dec 29, 2014 | 64.38 | 64.87 | 63.68 | 64.18 | 2,156,957 | +0.44(+0.69%) |
Dec 26, 2014 | 64.34 | 64.70 | 63.50 | 63.74 | 1,813,687 | -0.05(-0.08%) |
Dec 24, 2014 | 64.02 | 63.80 | 63.80 | 63.80 | 1,456,130 | -0.85(-1.31%) |
Dec 23, 2014 | 63.18 | 65.14 | 62.91 | 64.65 | 5,190,648 | +1.37(+2.17%) |
Dec 22, 2014 | 63.40 | 63.55 | 62.16 | 63.27 | 5,108,554 | -0.63(-0.99%) |
Dec 19, 2014 | 61.24 | 63.99 | 60.69 | 63.91 | 9,041,220 | +3.39(+5.60%) |
Dec 18, 2014 | 61.17 | 61.35 | 58.88 | 60.52 | 5,750,559 | +1.30(+2.20%) |
Dec 17, 2014 | 56.56 | 59.82 | 56.49 | 59.22 | 7,144,575 | +2.40(+4.23%) |
Dec 16, 2014 | 55.31 | 58.88 | 54.73 | 56.81 | 8,719,117 | +0.67(+1.19%) |
Dec 15, 2014 | 57.07 | 57.87 | 56.02 | 56.14 | 6,728,141 | -0.71(-1.25%) |
Dec 12, 2014 | 57.04 | 57.86 | 56.28 | 56.86 | 7,245,865 | -1.14(-1.96%) |
Dec 11, 2014 | 58.57 | 59.74 | 57.74 | 57.99 | 5,738,989 | -0.62(-1.05%) |
Dec 10, 2014 | 60.84 | 60.84 | 58.16 | 58.61 | 5,544,025 | -3.08(-4.99%) |
Dec 09, 2014 | 60.68 | 62.27 | 60.68 | 61.68 | 5,107,555 | +0.74(+1.22%) |
Dec 08, 2014 | 63.51 | 63.84 | 60.70 | 60.94 | 5,945,591 | -3.77(-5.82%) |
Dec 05, 2014 | 64.95 | 65.60 | 64.85 | 64.71 | 4,589,741 | -0.49(-0.75%) |
Dec 04, 2014 | 64.98 | 65.27 | 64.25 | 65.20 | 4,840,415 | -0.44(-0.68%) |
Dec 03, 2014 | 64.45 | 66.20 | 64.43 | 65.64 | 4,880,934 | +1.44(+2.24%) |
Dec 02, 2014 | 62.98 | 64.64 | 62.22 | 64.21 | 5,323,353 | +0.99(+1.57%) |
Dec 01, 2014 | 61.77 | 63.32 | 60.85 | 63.21 | 6,376,703 | +0.89(+1.43%) |
Nov 28, 2014 | 63.18 | 64.26 | 62.21 | 62.33 | 5,182,112 | -6.75(-9.77%) |
Nov 26, 2014 | 70.20 | 69.08 | 69.08 | 69.08 | 3,793,362 | -1.26(-1.80%) |
Nov 25, 2014 | 72.51 | 72.64 | 70.23 | 70.34 | 4,563,036 | -2.02(-2.79%) |
Nov 24, 2014 | 72.98 | 73.28 | 71.83 | 72.36 | 3,656,514 | -0.46(-0.63%) |
Nov 21, 2014 | 72.59 | 73.58 | 72.36 | 72.82 | 5,196,308 | +1.38(+1.94%) |
Nov 20, 2014 | 70.45 | 71.47 | 70.43 | 71.44 | 3,235,202 | +1.04(+1.48%) |
Nov 19, 2014 | 70.41 | 70.93 | 69.55 | 70.39 | 3,218,810 | +0.40(+0.57%) |
Nov 18, 2014 | 69.44 | 70.55 | 69.11 | 69.99 | 3,503,011 | +0.56(+0.81%) |
Nov 17, 2014 | 70.09 | 70.24 | 68.68 | 69.43 | 4,597,107 | -1.53(-2.16%) |
Nov 14, 2014 | 69.80 | 71.05 | 69.62 | 70.96 | 4,596,999 | +1.65(+2.38%) |
Nov 13, 2014 | 70.27 | 70.73 | 68.30 | 69.31 | 5,029,740 | -1.16(-1.65%) |
Nov 12, 2014 | 71.01 | 71.81 | 70.16 | 70.47 | 4,198,106 | -1.15(-1.61%) |
Nov 11, 2014 | 71.64 | 72.21 | 70.83 | 71.62 | 3,914,882 | +0.00(+0.00%) |
Nov 10, 2014 | 72.96 | 73.50 | 70.72 | 71.62 | 5,425,563 | -0.90(-1.24%) |
Nov 07, 2014 | 71.95 | 73.49 | 71.56 | 72.52 | 5,039,375 | +0.98(+1.37%) |
Nov 06, 2014 | 71.01 | 71.82 | 70.03 | 71.54 | 4,344,624 | +0.46(+0.65%) |
Nov 05, 2014 | 70.35 | 71.60 | 69.68 | 71.08 | 4,074,988 | +1.48(+2.12%) |
Nov 04, 2014 | 68.37 | 69.85 | 68.27 | 69.60 | 4,129,930 | -1.56(-2.19%) |
Nov 03, 2014 | 72.76 | 73.71 | 70.91 | 71.15 | 4,177,972 | -1.32(-1.83%) |
Oct 31, 2014 | 71.44 | 72.69 | 70.16 | 72.48 | 5,182,682 | +1.43(+2.01%) |
Oct 30, 2014 | 70.38 | 71.53 | 69.79 | 71.05 | 3,747,739 | +0.21(+0.30%) |
Oct 29, 2014 | 71.38 | 72.60 | 70.14 | 70.84 | 5,318,848 | +0.80(+1.15%) |
Oct 28, 2014 | 68.58 | 70.09 | 68.46 | 70.03 | 3,309,685 | +1.40(+2.04%) |
Oct 27, 2014 | 69.02 | 70.38 | 70.38 | 68.63 | 3,291,277 | -1.74(-2.48%) |
Oct 24, 2014 | 69.87 | 70.74 | 68.99 | 70.38 | 2,953,452 | +0.11(+0.16%) |
Oct 23, 2014 | 69.72 | 70.85 | 69.25 | 70.27 | 3,754,724 | +1.90(+2.78%) |
Oct 22, 2014 | 71.73 | 72.03 | 68.36 | 68.37 | 5,591,267 | -1.15(-1.65%) |
Oct 21, 2014 | 69.14 | 70.60 | 68.76 | 69.51 | 4,524,502 | +1.39(+2.04%) |
Oct 20, 2014 | 67.15 | 68.53 | 66.92 | 68.12 | 4,002,669 | +0.94(+1.40%) |
Oct 17, 2014 | 68.02 | 69.44 | 66.83 | 67.18 | 5,920,285 | +0.49(+0.73%) |
Oct 16, 2014 | 63.74 | 67.38 | 63.54 | 66.69 | 6,976,345 | +1.45(+2.23%) |
Oct 15, 2014 | 63.45 | 65.53 | 62.27 | 65.24 | 7,975,459 | +0.37(+0.57%) |
Oct 14, 2014 | 66.82 | 67.34 | 64.56 | 64.87 | 8,061,089 | -1.60(-2.40%) |
Oct 13, 2014 | 70.36 | 71.10 | 66.41 | 66.47 | 5,830,618 | -4.07(-5.77%) |
Oct 10, 2014 | 72.05 | 72.42 | 70.21 | 70.54 | 5,081,019 | -1.76(-2.44%) |
Oct 09, 2014 | 74.56 | 75.11 | 72.17 | 72.30 | 4,026,412 | -3.26(-4.31%) |
Oct 08, 2014 | 75.18 | 75.64 | 73.21 | 75.56 | 4,916,918 | -0.04(-0.06%) |
Oct 07, 2014 | 76.64 | 77.37 | 75.57 | 75.60 | 4,858,927 | -1.21(-1.58%) |
Oct 06, 2014 | 77.61 | 78.08 | 76.63 | 76.81 | 3,662,892 | -0.72(-0.93%) |
Oct 03, 2014 | 78.52 | 78.61 | 76.73 | 77.53 | 2,768,312 | -0.51(-0.66%) |
Oct 02, 2014 | 77.79 | 78.56 | 76.57 | 78.04 | 3,905,573 | -0.23(-0.29%) |