Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 69.53 | 68.64 | 68.64 | 68.64 | 193,690 | -0.88(-1.26%) |
Dec 30, 2014 | 69.48 | 69.74 | 69.16 | 69.52 | 165,156 | -0.15(-0.21%) |
Dec 29, 2014 | 69.16 | 69.84 | 69.04 | 69.66 | 249,298 | +0.46(+0.67%) |
Dec 26, 2014 | 69.03 | 69.77 | 68.84 | 69.20 | 154,298 | +0.41(+0.60%) |
Dec 24, 2014 | 68.92 | 68.79 | 68.79 | 68.79 | 141,511 | -0.08(-0.12%) |
Dec 23, 2014 | 69.16 | 69.36 | 68.66 | 68.87 | 329,313 | +0.15(+0.21%) |
Dec 22, 2014 | 68.27 | 69.02 | 68.05 | 68.73 | 584,706 | +0.50(+0.73%) |
Dec 19, 2014 | 66.90 | 68.24 | 66.90 | 68.23 | 819,745 | +1.49(+2.24%) |
Dec 18, 2014 | 65.71 | 66.90 | 65.11 | 66.73 | 651,506 | +1.71(+2.63%) |
Dec 17, 2014 | 64.64 | 65.14 | 63.66 | 65.02 | 758,447 | +0.81(+1.26%) |
Dec 16, 2014 | 64.17 | 64.80 | 63.38 | 64.21 | 1,031,311 | +0.12(+0.18%) |
Dec 15, 2014 | 68.03 | 68.13 | 64.00 | 64.09 | 2,366,433 | +1.86(+2.98%) |
Dec 12, 2014 | 62.69 | 62.71 | 61.94 | 62.24 | 415,123 | -1.04(-1.64%) |
Dec 11, 2014 | 63.24 | 63.76 | 62.96 | 63.28 | 353,961 | +0.63(+1.00%) |
Dec 10, 2014 | 64.19 | 64.56 | 62.59 | 62.65 | 476,629 | -2.19(-3.38%) |
Dec 09, 2014 | 63.89 | 64.98 | 63.40 | 64.84 | 483,431 | +0.04(+0.06%) |
Dec 08, 2014 | 66.16 | 66.30 | 64.41 | 64.80 | 358,919 | -1.43(-2.16%) |
Dec 05, 2014 | 66.69 | 66.74 | 65.92 | 66.23 | 219,195 | -0.24(-0.36%) |
Dec 04, 2014 | 67.40 | 67.65 | 66.08 | 66.47 | 339,732 | -1.12(-1.66%) |
Dec 03, 2014 | 66.39 | 67.79 | 65.99 | 67.59 | 226,162 | +1.30(+1.96%) |
Dec 02, 2014 | 65.67 | 66.38 | 65.52 | 66.29 | 202,396 | +0.58(+0.89%) |
Dec 01, 2014 | 65.61 | 65.96 | 64.64 | 65.71 | 262,358 | -0.12(-0.18%) |
Nov 28, 2014 | 66.56 | 66.56 | 65.38 | 65.82 | 152,828 | -0.78(-1.18%) |
Nov 26, 2014 | 66.97 | 66.61 | 66.61 | 66.61 | 111,517 | -0.47(-0.71%) |
Nov 25, 2014 | 66.80 | 67.23 | 66.44 | 67.08 | 137,072 | +0.31(+0.46%) |
Nov 24, 2014 | 66.41 | 66.98 | 66.28 | 66.77 | 170,836 | +0.47(+0.71%) |
Nov 21, 2014 | 66.72 | 67.00 | 66.13 | 66.30 | 216,452 | +0.50(+0.76%) |
Nov 20, 2014 | 64.67 | 65.82 | 64.45 | 65.80 | 172,072 | +0.56(+0.87%) |
Nov 19, 2014 | 65.81 | 65.81 | 65.00 | 65.23 | 320,948 | -0.77(-1.17%) |
Nov 18, 2014 | 65.82 | 66.61 | 65.46 | 66.01 | 414,256 | +0.21(+0.32%) |
Nov 17, 2014 | 64.73 | 65.85 | 64.73 | 65.80 | 407,441 | +1.06(+1.65%) |
Nov 14, 2014 | 64.62 | 65.15 | 64.39 | 64.73 | 198,207 | -0.03(-0.04%) |
Nov 13, 2014 | 64.83 | 65.81 | 64.35 | 64.76 | 177,000 | -0.29(-0.45%) |
Nov 12, 2014 | 64.62 | 65.14 | 64.62 | 65.05 | 152,069 | +0.28(+0.44%) |
Nov 11, 2014 | 64.37 | 64.92 | 64.17 | 64.77 | 270,206 | +0.35(+0.54%) |
Nov 10, 2014 | 64.95 | 65.28 | 64.13 | 64.42 | 268,377 | -0.57(-0.88%) |
Nov 07, 2014 | 64.70 | 65.13 | 64.07 | 65.00 | 262,202 | +0.14(+0.21%) |
Nov 06, 2014 | 64.50 | 65.06 | 64.50 | 64.86 | 246,186 | +0.23(+0.35%) |
Nov 05, 2014 | 63.90 | 64.97 | 63.80 | 64.63 | 342,733 | +0.91(+1.43%) |
Nov 04, 2014 | 65.41 | 65.41 | 63.46 | 63.72 | 515,942 | -1.61(-2.47%) |
Nov 03, 2014 | 64.79 | 65.52 | 64.32 | 65.33 | 472,403 | +0.74(+1.14%) |
Oct 31, 2014 | 64.01 | 64.72 | 63.69 | 64.59 | 379,627 | +1.43(+2.26%) |
Oct 30, 2014 | 63.08 | 63.62 | 62.46 | 63.17 | 380,315 | -0.18(-0.29%) |
Oct 29, 2014 | 63.67 | 63.81 | 62.71 | 63.35 | 211,374 | -0.25(-0.39%) |
Oct 28, 2014 | 62.21 | 63.71 | 62.17 | 63.59 | 188,091 | +1.59(+2.57%) |
Oct 27, 2014 | 61.62 | 62.05 | 61.98 | 62.00 | 220,741 | +0.02(+0.03%) |
Oct 24, 2014 | 61.97 | 62.12 | 61.47 | 61.98 | 125,844 | +0.13(+0.21%) |
Oct 23, 2014 | 60.72 | 62.45 | 60.72 | 61.86 | 231,168 | +1.31(+2.16%) |
Oct 22, 2014 | 61.65 | 62.35 | 60.39 | 60.54 | 335,028 | -1.07(-1.74%) |
Oct 21, 2014 | 59.72 | 61.82 | 59.72 | 61.62 | 344,238 | +2.08(+3.50%) |
Oct 20, 2014 | 59.12 | 59.12 | 58.37 | 59.53 | 362,327 | +0.22(+0.37%) |
Oct 17, 2014 | 59.60 | 60.17 | 59.15 | 59.32 | 243,994 | +0.43(+0.73%) |
Oct 16, 2014 | 57.20 | 59.11 | 57.07 | 58.89 | 315,168 | +0.95(+1.63%) |
Oct 15, 2014 | 57.89 | 58.58 | 56.57 | 57.94 | 401,137 | -0.76(-1.30%) |
Oct 14, 2014 | 58.16 | 59.62 | 57.63 | 58.71 | 341,233 | +1.25(+2.17%) |
Oct 13, 2014 | 58.37 | 59.02 | 57.38 | 57.46 | 289,520 | -0.73(-1.25%) |
Oct 10, 2014 | 58.48 | 58.81 | 57.80 | 58.19 | 430,309 | -0.26(-0.45%) |
Oct 09, 2014 | 59.91 | 60.06 | 58.02 | 58.45 | 357,527 | -1.53(-2.55%) |
Oct 08, 2014 | 58.85 | 60.09 | 58.31 | 59.98 | 599,312 | +1.05(+1.78%) |
Oct 07, 2014 | 59.39 | 59.60 | 58.67 | 58.93 | 450,302 | -0.72(-1.21%) |
Oct 06, 2014 | 60.18 | 60.32 | 59.36 | 59.65 | 372,689 | -0.42(-0.70%) |
Oct 03, 2014 | 59.94 | 60.34 | 59.73 | 60.07 | 657,662 | +0.64(+1.07%) |
Oct 02, 2014 | 58.70 | 59.52 | 58.41 | 59.43 | 521,739 | +0.82(+1.40%) |