Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 70.10 | 69.62 | 69.62 | 69.62 | 407,445 | -0.62(-0.89%) |
Dec 30, 2014 | 69.99 | 70.59 | 69.90 | 70.24 | 549,024 | -0.08(-0.11%) |
Dec 29, 2014 | 70.32 | 70.59 | 70.02 | 70.32 | 400,770 | -0.20(-0.29%) |
Dec 26, 2014 | 70.15 | 70.84 | 70.15 | 70.52 | 210,738 | +0.51(+0.73%) |
Dec 24, 2014 | 70.20 | 70.01 | 70.01 | 70.01 | 217,126 | -0.11(-0.16%) |
Dec 23, 2014 | 69.53 | 70.52 | 69.53 | 70.12 | 423,014 | +0.70(+1.00%) |
Dec 22, 2014 | 68.98 | 69.99 | 68.93 | 69.42 | 474,957 | +0.76(+1.11%) |
Dec 19, 2014 | 68.56 | 69.05 | 68.21 | 68.66 | 786,076 | +0.49(+0.71%) |
Dec 18, 2014 | 67.44 | 68.19 | 67.02 | 68.17 | 974,770 | +1.65(+2.48%) |
Dec 17, 2014 | 65.54 | 66.72 | 64.56 | 66.52 | 795,868 | +0.93(+1.42%) |
Dec 16, 2014 | 65.63 | 67.59 | 65.51 | 65.59 | 974,959 | -0.05(-0.07%) |
Dec 15, 2014 | 66.26 | 66.58 | 64.89 | 65.64 | 774,561 | -0.13(-0.19%) |
Dec 12, 2014 | 66.06 | 66.72 | 65.67 | 65.76 | 777,159 | -0.60(-0.90%) |
Dec 11, 2014 | 66.81 | 67.34 | 66.22 | 66.36 | 683,077 | -0.22(-0.34%) |
Dec 10, 2014 | 68.50 | 68.62 | 66.41 | 66.59 | 836,520 | -1.94(-2.83%) |
Dec 09, 2014 | 68.02 | 68.59 | 67.43 | 68.53 | 603,575 | -0.41(-0.60%) |
Dec 08, 2014 | 70.10 | 70.26 | 68.64 | 68.94 | 576,925 | -1.27(-1.80%) |
Dec 05, 2014 | 69.61 | 70.44 | 69.46 | 70.21 | 548,285 | +0.50(+0.72%) |
Dec 04, 2014 | 70.65 | 70.65 | 69.43 | 69.71 | 651,277 | -0.92(-1.31%) |
Dec 03, 2014 | 69.90 | 71.00 | 69.74 | 70.63 | 658,631 | +1.09(+1.57%) |
Dec 02, 2014 | 69.34 | 69.96 | 68.90 | 69.54 | 682,157 | +0.57(+0.83%) |
Dec 01, 2014 | 71.47 | 71.82 | 68.48 | 68.97 | 1,369,500 | -2.65(-3.71%) |
Nov 28, 2014 | 70.43 | 71.85 | 70.23 | 71.62 | 700,459 | +1.15(+1.64%) |
Nov 26, 2014 | 71.33 | 70.47 | 70.47 | 70.47 | 558,154 | -0.76(-1.07%) |
Nov 25, 2014 | 69.99 | 71.68 | 69.87 | 71.23 | 915,521 | +1.43(+2.05%) |
Nov 24, 2014 | 68.94 | 69.86 | 68.94 | 69.80 | 668,232 | +0.95(+1.38%) |
Nov 21, 2014 | 68.69 | 69.49 | 68.58 | 68.85 | 636,930 | +0.81(+1.19%) |
Nov 20, 2014 | 67.27 | 68.32 | 67.26 | 68.04 | 707,209 | +0.14(+0.21%) |
Nov 19, 2014 | 68.40 | 68.82 | 67.71 | 67.89 | 662,837 | -0.66(-0.96%) |
Nov 18, 2014 | 68.07 | 69.24 | 67.76 | 68.55 | 454,597 | +0.55(+0.82%) |
Nov 17, 2014 | 68.34 | 68.41 | 67.84 | 68.00 | 530,882 | -0.46(-0.68%) |
Nov 14, 2014 | 68.44 | 68.97 | 68.23 | 68.46 | 709,129 | -0.01(-0.01%) |
Nov 13, 2014 | 69.05 | 69.36 | 67.76 | 68.47 | 829,310 | -0.47(-0.69%) |
Nov 12, 2014 | 69.04 | 69.17 | 68.53 | 68.94 | 529,009 | -0.28(-0.41%) |
Nov 11, 2014 | 69.71 | 69.96 | 68.82 | 69.23 | 422,891 | -0.44(-0.63%) |
Nov 10, 2014 | 68.50 | 69.68 | 68.47 | 69.67 | 688,429 | +1.37(+2.00%) |
Nov 07, 2014 | 68.04 | 68.67 | 67.89 | 68.30 | 708,025 | +0.04(+0.05%) |
Nov 06, 2014 | 67.84 | 68.32 | 67.28 | 68.26 | 666,176 | +0.58(+0.85%) |
Nov 05, 2014 | 67.50 | 68.00 | 66.92 | 67.69 | 784,352 | +0.75(+1.13%) |
Nov 04, 2014 | 66.44 | 67.16 | 66.14 | 66.93 | 874,426 | +0.63(+0.95%) |
Nov 03, 2014 | 66.20 | 66.76 | 65.58 | 66.31 | 1,086,264 | +0.24(+0.36%) |
Oct 31, 2014 | 66.08 | 66.23 | 65.12 | 66.07 | 1,232,230 | +0.72(+1.11%) |
Oct 30, 2014 | 64.49 | 66.17 | 64.26 | 65.34 | 1,036,891 | +0.58(+0.90%) |
Oct 29, 2014 | 65.21 | 65.58 | 64.04 | 64.76 | 896,231 | -0.27(-0.41%) |
Oct 28, 2014 | 63.78 | 65.13 | 63.32 | 65.03 | 833,071 | +1.61(+2.53%) |
Oct 27, 2014 | 63.16 | 63.51 | 63.36 | 63.42 | 1,118,495 | +0.07(+0.11%) |
Oct 24, 2014 | 63.31 | 63.55 | 62.48 | 63.36 | 928,166 | +0.40(+0.64%) |
Oct 23, 2014 | 61.84 | 63.79 | 61.61 | 62.95 | 1,617,536 | +2.34(+3.86%) |
Oct 22, 2014 | 64.13 | 64.97 | 60.49 | 60.62 | 3,407,956 | -4.40(-6.77%) |
Oct 21, 2014 | 63.04 | 65.12 | 63.01 | 65.02 | 1,102,434 | +2.33(+3.72%) |
Oct 20, 2014 | 62.27 | 62.44 | 61.76 | 62.69 | 756,602 | +0.08(+0.13%) |
Oct 17, 2014 | 61.98 | 63.04 | 61.88 | 62.60 | 896,077 | +1.43(+2.33%) |
Oct 16, 2014 | 58.87 | 61.38 | 58.69 | 61.18 | 1,059,861 | +1.22(+2.04%) |
Oct 15, 2014 | 59.61 | 60.36 | 57.63 | 59.95 | 1,106,674 | +0.07(+0.11%) |
Oct 14, 2014 | 57.90 | 60.14 | 57.90 | 59.88 | 1,287,318 | +2.15(+3.73%) |
Oct 13, 2014 | 60.69 | 61.38 | 57.61 | 57.73 | 1,298,180 | -2.80(-4.63%) |
Oct 10, 2014 | 62.52 | 62.62 | 60.13 | 60.53 | 1,441,674 | -2.12(-3.39%) |
Oct 09, 2014 | 65.47 | 65.53 | 62.37 | 62.66 | 1,649,702 | -2.87(-4.38%) |
Oct 08, 2014 | 64.52 | 65.59 | 62.74 | 65.52 | 1,526,159 | +1.00(+1.55%) |
Oct 07, 2014 | 66.28 | 66.28 | 64.50 | 64.52 | 646,787 | -1.79(-2.70%) |
Oct 06, 2014 | 66.99 | 67.55 | 66.20 | 66.31 | 490,347 | -0.32(-0.48%) |
Oct 03, 2014 | 65.82 | 66.79 | 65.59 | 66.64 | 582,742 | +1.28(+1.95%) |
Oct 02, 2014 | 65.43 | 65.71 | 64.18 | 65.36 | 845,574 | -0.07(-0.10%) |