Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 26, 2014 | 72.63 | 72.63 | 72.63 | 0 | -0.88(-1.20%) | |
Dec 22, 2014 | 73.51 | 73.51 | 73.51 | 0 | -0.98(-1.32%) | |
Dec 17, 2014 | 74.49 | 74.49 | 74.49 | 0 | -0.31(-0.41%) | |
Dec 12, 2014 | 74.80 | 74.80 | 74.80 | 0 | +1.34(+1.82%) | |
Dec 09, 2014 | 73.46 | 73.46 | 73.46 | 0 | +0.41(+0.56%) | |
Dec 03, 2014 | 73.05 | 51 | -1.75(-2.34%) | |||
Oct 16, 2014 | 74.80 | 74.80 | 74.80 | 0 | -1.08(-1.42%) | |
Oct 15, 2014 | 75.96 | 77.66 | 75.92 | 75.88 | 23,608 | +2.64(+3.60%) |
Oct 13, 2014 | 73.24 | 73.24 | 73.24 | 0 | +1.10(+1.52%) | |
Oct 08, 2014 | 72.14 | 72.14 | 72.14 | 0 | +0.25(+0.35%) | |
Oct 07, 2014 | 71.89 | 71.89 | 71.89 | 71.89 | 100 | +1.15(+1.63%) |
Oct 03, 2014 | 70.74 | 70.74 | 70.74 | 0 | -0.51(-0.72%) | |
Oct 01, 2014 | 71.25 | 71.25 | 71.25 | 0 | +0.78(+1.11%) | |
Sep 29, 2014 | 70.47 | 70.47 | 70.47 | 0 | +0.00(+0.00%) | |
Sep 24, 2014 | 0 | +0.00(+0.00%) | ||||
Sep 18, 2014 | 0 | +0.00(+0.00%) | ||||
Sep 17, 2014 | 69.55 | 69.81 | 69.55 | 69.81 | 200 | +0.12(+0.17%) |
Sep 15, 2014 | 69.69 | 69.69 | 69.69 | 0 | +0.19(+0.28%) | |
Sep 12, 2014 | 69.50 | 69.50 | 69.50 | 69.50 | 210 | -0.73(-1.04%) |
Sep 11, 2014 | 70.23 | 70.23 | 70.23 | 70.23 | 213 | -0.11(-0.15%) |
Sep 09, 2014 | 70.34 | 70.34 | 70.34 | 0 | -0.54(-0.76%) | |
Sep 08, 2014 | 70.88 | 70.88 | 70.88 | 70.88 | 200 | +0.16(+0.23%) |
Sep 04, 2014 | 70.72 | 70.72 | 70.72 | 0 | +0.00(+0.00%) | |
Sep 03, 2014 | 71.31 | 70 | +0.00(+0.00%) | |||
Aug 20, 2014 | 71.31 | 71.31 | 71.31 | 0 | -1.06(-1.46%) | |
Aug 15, 2014 | 72.37 | 72.37 | 72.37 | 0 | +0.00(+0.00%) | |
Aug 08, 2014 | 0 | +0.00(+0.00%) | ||||
Aug 07, 2014 | 71.25 | 71.25 | 71.25 | 74 | +0.82(+1.16%) | |
Aug 05, 2014 | 70.43 | 70.43 | 70.43 | 0 | -0.28(-0.40%) | |
Aug 04, 2014 | 70.57 | 70.71 | 70.57 | 70.71 | 405 | +0.53(+0.76%) |
Aug 01, 2014 | 70.18 | 70.18 | 70.18 | 70.18 | 100 | -0.14(-0.20%) |
Jul 21, 2014 | 70.32 | 70.32 | 70.32 | 70.32 | 0 | -0.32(-0.45%) |
Jul 17, 2014 | 70.64 | 70.64 | 70.64 | 0 | +0.74(+1.06%) | |
Jul 09, 2014 | 69.90 | 69.90 | 69.90 | 0 | +0.00(+0.00%) | |
Jul 08, 2014 | 69.90 | 69.90 | 69.90 | 4 | +0.00(+0.00%) | |
Jul 03, 2014 | 69.90 | 69.90 | 69.90 | 0 | +0.00(+0.00%) | |
Jul 01, 2014 | 69.90 | 69.90 | 69.90 | 0 | +0.80(+1.16%) | |
Jun 30, 2014 | 69.10 | 69.10 | 69.10 | 35 | +0.00(+0.00%) | |
Jun 26, 2014 | 69.10 | 69.10 | 69.10 | 0 | +0.00(+0.00%) | |
Jun 19, 2014 | 69.10 | 69.10 | 69.10 | 0 | +0.00(+0.00%) | |
Jun 18, 2014 | 68.89 | 69.24 | 68.60 | 69.10 | 2,928 | +0.36(+0.52%) |
Jun 17, 2014 | 68.64 | 68.74 | 68.59 | 68.74 | 4,802 | -0.55(-0.79%) |
Jun 12, 2014 | 69.29 | 69.29 | 69.29 | 0 | -0.17(-0.24%) | |
Jun 10, 2014 | 69.46 | 69.46 | 69.46 | 0 | +0.00(+0.00%) | |
Jun 05, 2014 | 69.46 | 69.46 | 69.46 | 69.46 | 0 | +0.18(+0.26%) |
Jun 04, 2014 | 69.28 | 69.28 | 69.28 | 69.28 | 200 | -0.97(-1.38%) |
Jun 02, 2014 | 70.25 | 70.25 | 70.25 | 0 | +0.27(+0.39%) | |
May 22, 2014 | 69.98 | 69.98 | 69.98 | 69.98 | 0 | -0.02(-0.03%) |
May 21, 2014 | 70.00 | 70.00 | 70.00 | 70.00 | 100 | +0.00(+0.00%) |
May 15, 2014 | 70.00 | 70.00 | 70.00 | 0 | +1.32(+1.92%) | |
May 13, 2014 | 68.68 | 68.68 | 68.68 | 0 | +0.00(+0.00%) | |
May 12, 2014 | 68.76 | 68.86 | 68.65 | 68.68 | 76,700 | -0.14(-0.20%) |
May 08, 2014 | 68.82 | 68.82 | 68.82 | 0 | +0.00(+0.00%) | |
May 07, 2014 | 68.87 | 68.87 | 68.81 | 68.82 | 500 | +0.32(+0.47%) |
May 06, 2014 | 68.50 | 68.50 | 68.50 | 68.50 | 1 | +0.00(+0.00%) |
May 05, 2014 | 68.58 | 68.58 | 68.49 | 68.50 | 2,106 | +0.15(+0.22%) |
May 02, 2014 | 68.31 | 68.35 | 68.31 | 68.35 | 2,808 | -0.35(-0.51%) |
May 01, 2014 | 68.28 | 68.74 | 68.28 | 68.70 | 7,302 | +0.44(+0.64%) |
Apr 30, 2014 | 67.93 | 68.26 | 67.93 | 68.26 | 9,100 | +0.53(+0.78%) |
Apr 29, 2014 | 67.55 | 67.81 | 67.44 | 67.73 | 23,963 | +0.02(+0.03%) |
Apr 28, 2014 | 67.78 | 67.82 | 67.43 | 67.71 | 23,800 | -0.09(-0.13%) |
Apr 25, 2014 | 67.93 | 68.19 | 67.76 | 67.80 | 120,600 | +0.18(+0.27%) |
Apr 24, 2014 | 67.72 | 67.72 | 67.48 | 67.62 | 157,508 | -0.07(-0.10%) |
Apr 23, 2014 | 67.83 | 67.84 | 67.62 | 67.69 | 62,700 | +0.44(+0.65%) |
Apr 22, 2014 | 67.30 | 67.30 | 67.25 | 67.25 | 226 | -0.56(-0.82%) |
Apr 17, 2014 | 67.81 | 67.81 | 67.81 | 67.81 | 0 | -0.78(-1.14%) |
Apr 14, 2014 | 68.59 | 68.59 | 68.59 | 0 | -0.18(-0.26%) | |
Apr 11, 2014 | 68.77 | 68.77 | 68.77 | 68.77 | 38 | +0.00(+0.00%) |
Apr 10, 2014 | 68.77 | 68.77 | 68.77 | 68.77 | 218 | +1.21(+1.79%) |
Apr 09, 2014 | 67.56 | 67.65 | 67.55 | 67.56 | 5,004 | -0.33(-0.49%) |
Apr 08, 2014 | 67.89 | 67.89 | 67.89 | 67.89 | 229 | +0.91(+1.36%) |
Apr 04, 2014 | 66.98 | 66.98 | 66.98 | 0 | +0.51(+0.77%) | |
Apr 03, 2014 | 66.25 | 66.47 | 66.25 | 66.47 | 1,203 | -0.41(-0.61%) |
Apr 01, 2014 | 66.88 | 66.88 | 66.88 | 0 | -0.16(-0.24%) | |
Mar 31, 2014 | 66.92 | 67.04 | 66.74 | 67.04 | 2,900 | -0.03(-0.04%) |
Mar 28, 2014 | 67.07 | 67.07 | 67.07 | 67.07 | 100 | -0.44(-0.65%) |
Mar 27, 2014 | 67.51 | 67.51 | 67.51 | 67.51 | 148 | +0.02(+0.03%) |
Mar 26, 2014 | 67.22 | 67.55 | 67.22 | 67.49 | 1,170 | +0.57(+0.85%) |
Mar 25, 2014 | 66.92 | 66.92 | 66.92 | 66.92 | 100 | -0.02(-0.03%) |
Mar 24, 2014 | 66.73 | 67.06 | 66.72 | 66.94 | 5,702 | -0.08(-0.12%) |
Mar 21, 2014 | 67.01 | 67.02 | 66.94 | 67.02 | 1,300 | +0.10(+0.15%) |
Mar 20, 2014 | 67.00 | 67.08 | 66.92 | 66.92 | 5,645 | +0.02(+0.03%) |
Mar 19, 2014 | 68.29 | 68.29 | 66.90 | 66.90 | 3,599 | -1.52(-2.22%) |
Mar 18, 2014 | 68.49 | 68.49 | 68.42 | 68.42 | 7,700 | +0.04(+0.06%) |
Mar 17, 2014 | 68.52 | 68.53 | 68.37 | 68.38 | 7,675 | -0.34(-0.49%) |
Mar 14, 2014 | 68.78 | 68.78 | 68.69 | 68.72 | 2,650 | +0.04(+0.06%) |
Mar 13, 2014 | 67.64 | 68.68 | 67.60 | 68.68 | 8,900 | +0.74(+1.09%) |
Mar 12, 2014 | 67.89 | 67.95 | 67.72 | 67.94 | 2,404 | +0.67(+1.00%) |
Mar 11, 2014 | 67.39 | 67.39 | 67.27 | 67.27 | 7,410 | -0.12(-0.18%) |
Mar 10, 2014 | 67.39 | 67.39 | 67.39 | 67.39 | 160 | +0.28(+0.42%) |
Mar 07, 2014 | 67.20 | 67.20 | 67.11 | 67.11 | 7,802 | -0.78(-1.15%) |
Mar 06, 2014 | 67.99 | 67.99 | 67.89 | 67.89 | 9,700 | -1.33(-1.92%) |
Mar 05, 2014 | 69.22 | 69.22 | 69.22 | 69.22 | 3 | +0.00(+0.00%) |
Mar 04, 2014 | 69.22 | 69.22 | 69.22 | 69.22 | 82 | +0.00(+0.00%) |
Mar 03, 2014 | 68.85 | 69.22 | 68.85 | 69.22 | 1,317 | +0.63(+0.92%) |
Feb 28, 2014 | 68.32 | 68.59 | 68.18 | 68.59 | 1,600 | -0.15(-0.22%) |
Feb 27, 2014 | 68.75 | 68.75 | 68.74 | 68.74 | 510 | +0.54(+0.79%) |
Feb 26, 2014 | 68.30 | 68.30 | 68.18 | 68.20 | 7,700 | +0.07(+0.10%) |
Feb 25, 2014 | 68.13 | 68.21 | 68.06 | 68.13 | 9,075 | +0.38(+0.56%) |
Feb 24, 2014 | 67.83 | 67.95 | 67.75 | 67.75 | 1,270 | -0.20(-0.29%) |
Feb 20, 2014 | 67.95 | 67.95 | 67.95 | 0 | -0.55(-0.80%) | |
Feb 19, 2014 | 68.71 | 68.71 | 68.46 | 68.50 | 6,400 | +0.16(+0.23%) |
Feb 18, 2014 | 68.26 | 68.53 | 68.20 | 68.34 | 78,600 | +0.33(+0.49%) |
Feb 14, 2014 | 68.01 | 68.01 | 68.01 | 0 | -0.09(-0.13%) | |
Feb 13, 2014 | 68.19 | 68.21 | 68.10 | 68.10 | 110,433 | -0.41(-0.60%) |
Feb 12, 2014 | 68.51 | 68.51 | 68.51 | 68.51 | 103 | +0.00(+0.00%) |
Feb 07, 2014 | 68.51 | 68.51 | 68.51 | 0 | +0.56(+0.82%) | |
Feb 06, 2014 | 68.02 | 68.04 | 67.93 | 67.95 | 9,400 | -0.69(-1.01%) |