Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 69.27 | 70.04 | 70.04 | 70.04 | 2,410,723 | +0.75(+1.09%) |
Dec 30, 2014 | 69.59 | 69.84 | 68.32 | 69.29 | 2,006,117 | -0.64(-0.92%) |
Dec 29, 2014 | 70.69 | 70.69 | 69.59 | 69.93 | 1,697,221 | -0.31(-0.44%) |
Dec 26, 2014 | 70.37 | 70.95 | 69.92 | 70.24 | 838,276 | -0.11(-0.16%) |
Dec 24, 2014 | 70.15 | 70.36 | 70.36 | 70.36 | 757,543 | +0.44(+0.62%) |
Dec 23, 2014 | 71.33 | 71.49 | 69.85 | 69.92 | 1,630,333 | -0.94(-1.32%) |
Dec 22, 2014 | 70.21 | 71.27 | 70.05 | 70.86 | 1,440,113 | +0.73(+1.05%) |
Dec 19, 2014 | 71.52 | 71.66 | 69.56 | 70.12 | 2,901,887 | -1.22(-1.71%) |
Dec 18, 2014 | 71.08 | 71.44 | 70.01 | 71.34 | 3,161,437 | +2.19(+3.17%) |
Dec 17, 2014 | 67.21 | 69.27 | 66.26 | 69.15 | 2,307,665 | +2.51(+3.77%) |
Dec 16, 2014 | 65.44 | 68.93 | 64.50 | 66.64 | 4,066,012 | +0.51(+0.78%) |
Dec 15, 2014 | 68.08 | 68.30 | 65.49 | 66.13 | 3,951,317 | -1.16(-1.72%) |
Dec 12, 2014 | 67.61 | 68.71 | 66.69 | 67.28 | 2,563,745 | -1.43(-2.08%) |
Dec 11, 2014 | 69.79 | 70.48 | 68.49 | 68.71 | 2,400,437 | -0.18(-0.26%) |
Dec 10, 2014 | 70.23 | 70.87 | 68.75 | 68.89 | 2,785,321 | -1.50(-2.13%) |
Dec 09, 2014 | 68.91 | 70.65 | 68.31 | 70.39 | 2,832,092 | +0.61(+0.88%) |
Dec 08, 2014 | 70.59 | 71.40 | 69.16 | 69.78 | 2,618,131 | -1.03(-1.45%) |
Dec 05, 2014 | 70.13 | 71.14 | 69.69 | 70.80 | 2,721,789 | +1.00(+1.43%) |
Dec 04, 2014 | 70.69 | 70.78 | 69.07 | 69.80 | 3,555,730 | -0.65(-0.92%) |
Dec 03, 2014 | 69.83 | 70.82 | 69.47 | 70.45 | 4,007,895 | +1.37(+1.98%) |
Dec 02, 2014 | 68.84 | 69.41 | 67.97 | 69.09 | 3,924,726 | -0.48(-0.69%) |
Dec 01, 2014 | 71.17 | 71.50 | 68.95 | 69.57 | 3,656,855 | -1.77(-2.48%) |
Nov 28, 2014 | 71.37 | 71.82 | 70.60 | 71.33 | 1,337,055 | -0.04(-0.05%) |
Nov 26, 2014 | 69.66 | 71.37 | 71.37 | 71.37 | 3,274,945 | +1.56(+2.23%) |
Nov 25, 2014 | 70.77 | 71.33 | 69.68 | 69.81 | 8,830,361 | -0.03(-0.04%) |
Nov 24, 2014 | 68.64 | 70.32 | 68.36 | 69.84 | 4,344,647 | +1.22(+1.78%) |
Nov 21, 2014 | 69.19 | 69.53 | 67.67 | 68.62 | 3,289,283 | +0.65(+0.96%) |
Nov 20, 2014 | 66.66 | 68.69 | 65.82 | 67.97 | 2,576,538 | +1.05(+1.56%) |
Nov 19, 2014 | 68.19 | 68.82 | 66.81 | 66.92 | 3,038,458 | -1.42(-2.08%) |
Nov 18, 2014 | 67.72 | 69.05 | 67.68 | 68.35 | 3,445,427 | +0.16(+0.24%) |
Nov 17, 2014 | 67.67 | 68.71 | 67.65 | 68.18 | 3,589,422 | +0.59(+0.87%) |
Nov 14, 2014 | 66.45 | 67.70 | 65.21 | 67.59 | 2,221,810 | +1.05(+1.58%) |
Nov 13, 2014 | 67.38 | 68.58 | 66.03 | 66.54 | 2,456,587 | -0.75(-1.12%) |
Nov 12, 2014 | 67.32 | 67.60 | 66.21 | 67.29 | 2,335,470 | -0.40(-0.60%) |
Nov 11, 2014 | 67.69 | 68.46 | 67.04 | 67.69 | 2,605,049 | -0.50(-0.74%) |
Nov 10, 2014 | 67.77 | 68.52 | 67.57 | 68.20 | 2,422,563 | +0.78(+1.16%) |
Nov 07, 2014 | 67.39 | 68.03 | 65.82 | 67.42 | 3,973,972 | +0.06(+0.10%) |
Nov 06, 2014 | 67.06 | 68.70 | 67.06 | 67.36 | 5,145,885 | +0.10(+0.15%) |
Nov 05, 2014 | 64.63 | 67.47 | 64.63 | 67.25 | 8,906,703 | +3.38(+5.30%) |
Nov 04, 2014 | 62.87 | 64.00 | 62.56 | 63.87 | 3,567,921 | +0.39(+0.61%) |
Nov 03, 2014 | 62.74 | 64.12 | 62.63 | 63.49 | 4,165,138 | +0.54(+0.86%) |
Oct 31, 2014 | 62.16 | 63.81 | 61.61 | 62.95 | 5,734,172 | +2.98(+4.97%) |
Oct 30, 2014 | 60.92 | 61.31 | 58.23 | 59.97 | 6,184,334 | -1.50(-2.45%) |
Oct 29, 2014 | 61.69 | 62.27 | 60.09 | 61.47 | 3,019,093 | -0.48(-0.77%) |
Oct 28, 2014 | 59.98 | 62.02 | 59.98 | 61.95 | 3,541,538 | +1.66(+2.75%) |
Oct 27, 2014 | 59.93 | 60.46 | 60.08 | 60.29 | 2,938,724 | +0.21(+0.35%) |
Oct 24, 2014 | 59.14 | 60.41 | 58.80 | 60.08 | 4,242,815 | +1.24(+2.10%) |
Oct 23, 2014 | 60.50 | 60.51 | 56.52 | 58.84 | 10,964,430 | +0.05(+0.08%) |
Oct 22, 2014 | 59.95 | 60.39 | 58.60 | 58.79 | 4,948,946 | -0.47(-0.79%) |
Oct 21, 2014 | 58.07 | 59.67 | 57.58 | 59.26 | 6,234,332 | +2.88(+5.11%) |
Oct 20, 2014 | 55.14 | 56.78 | 54.73 | 56.38 | 3,040,328 | +0.99(+1.79%) |
Oct 17, 2014 | 57.77 | 58.65 | 55.30 | 55.39 | 5,573,861 | -0.59(-1.05%) |
Oct 16, 2014 | 52.43 | 56.87 | 52.26 | 55.98 | 7,128,258 | +2.25(+4.18%) |
Oct 15, 2014 | 50.67 | 54.26 | 50.35 | 53.73 | 7,066,531 | +1.86(+3.59%) |
Oct 14, 2014 | 50.42 | 54.48 | 49.68 | 51.87 | 9,387,633 | +2.46(+4.97%) |
Oct 13, 2014 | 51.99 | 52.52 | 49.33 | 49.41 | 7,668,749 | -2.24(-4.33%) |
Oct 10, 2014 | 53.24 | 53.53 | 50.16 | 51.65 | 20,253,840 | -7.33(-12.43%) |
Oct 09, 2014 | 60.24 | 60.65 | 58.66 | 58.99 | 3,980,947 | -1.67(-2.75%) |
Oct 08, 2014 | 59.64 | 60.91 | 57.64 | 60.65 | 5,505,852 | +0.88(+1.47%) |
Oct 07, 2014 | 59.85 | 60.75 | 59.36 | 59.77 | 2,872,120 | -0.93(-1.53%) |
Oct 06, 2014 | 61.98 | 62.50 | 60.38 | 60.70 | 2,708,339 | -1.06(-1.72%) |
Oct 03, 2014 | 61.07 | 62.65 | 61.05 | 61.76 | 3,708,140 | +0.97(+1.60%) |
Oct 02, 2014 | 60.48 | 60.95 | 58.21 | 60.79 | 6,262,424 | +0.28(+0.45%) |