Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 63.77 | 63.12 | 63.12 | 63.12 | 211,229 | -0.47(-0.74%) |
Dec 30, 2014 | 63.85 | 63.86 | 63.58 | 63.59 | 237,808 | -0.58(-0.90%) |
Dec 29, 2014 | 64.28 | 64.36 | 64.12 | 64.17 | 262,006 | -0.42(-0.65%) |
Dec 26, 2014 | 64.57 | 64.75 | 64.34 | 64.59 | 104,293 | +0.25(+0.39%) |
Dec 24, 2014 | 64.33 | 64.34 | 64.34 | 64.34 | 96,126 | +0.25(+0.39%) |
Dec 23, 2014 | 64.24 | 64.26 | 63.94 | 64.09 | 228,517 | -0.25(-0.39%) |
Dec 22, 2014 | 64.30 | 64.37 | 64.15 | 64.34 | 293,266 | +0.23(+0.36%) |
Dec 19, 2014 | 63.86 | 64.24 | 63.68 | 64.11 | 207,782 | -0.05(-0.07%) |
Dec 18, 2014 | 63.63 | 64.17 | 63.44 | 64.16 | 197,113 | +1.40(+2.23%) |
Dec 17, 2014 | 62.55 | 63.35 | 62.22 | 62.76 | 753,153 | +0.36(+0.58%) |
Dec 16, 2014 | 62.01 | 63.14 | 61.89 | 62.39 | 165,556 | +0.35(+0.57%) |
Dec 15, 2014 | 63.22 | 63.30 | 61.90 | 62.04 | 213,867 | -0.95(-1.51%) |
Dec 12, 2014 | 63.98 | 64.03 | 62.97 | 62.99 | 196,438 | -1.03(-1.61%) |
Dec 11, 2014 | 64.22 | 64.52 | 63.96 | 64.02 | 130,379 | -0.12(-0.19%) |
Dec 10, 2014 | 64.75 | 64.75 | 64.02 | 64.14 | 105,849 | -0.73(-1.13%) |
Dec 09, 2014 | 64.54 | 64.89 | 64.45 | 64.88 | 208,887 | -0.28(-0.42%) |
Dec 08, 2014 | 65.43 | 65.50 | 65.11 | 65.15 | 125,151 | -0.60(-0.91%) |
Dec 05, 2014 | 65.74 | 65.90 | 65.59 | 65.75 | 87,551 | +0.12(+0.19%) |
Dec 04, 2014 | 65.66 | 65.84 | 65.43 | 65.63 | 77,320 | -0.07(-0.10%) |
Dec 03, 2014 | 65.66 | 65.74 | 65.48 | 65.70 | 84,428 | -0.10(-0.16%) |
Dec 02, 2014 | 65.79 | 65.88 | 65.67 | 65.80 | 196,339 | +0.04(+0.06%) |
Dec 01, 2014 | 65.79 | 65.91 | 65.62 | 65.76 | 150,412 | +0.09(+0.13%) |
Nov 28, 2014 | 65.87 | 65.91 | 65.66 | 65.68 | 20,299 | -0.34(-0.52%) |
Nov 26, 2014 | 65.87 | 66.02 | 66.02 | 66.02 | 38,743 | +0.22(+0.33%) |
Nov 25, 2014 | 65.71 | 65.85 | 65.56 | 65.80 | 89,360 | +0.13(+0.20%) |
Nov 24, 2014 | 65.60 | 65.68 | 65.45 | 65.67 | 96,968 | +0.40(+0.61%) |
Nov 21, 2014 | 65.44 | 65.57 | 65.13 | 65.27 | 86,401 | +0.39(+0.60%) |
Nov 20, 2014 | 64.68 | 64.96 | 64.56 | 64.88 | 99,952 | -0.26(-0.39%) |
Nov 19, 2014 | 65.21 | 65.35 | 64.84 | 65.14 | 175,871 | -0.13(-0.20%) |
Nov 18, 2014 | 65.11 | 65.39 | 65.00 | 65.27 | 68,644 | +0.75(+1.17%) |
Nov 17, 2014 | 64.37 | 64.61 | 64.28 | 64.52 | 56,149 | -0.30(-0.47%) |
Nov 14, 2014 | 64.42 | 64.87 | 64.34 | 64.82 | 141,521 | +0.10(+0.15%) |
Nov 13, 2014 | 64.62 | 64.91 | 64.46 | 64.73 | 115,356 | +0.27(+0.41%) |
Nov 12, 2014 | 64.33 | 64.53 | 64.16 | 64.46 | 65,006 | -0.44(-0.68%) |
Nov 11, 2014 | 64.68 | 64.94 | 64.58 | 64.90 | 76,718 | +0.49(+0.75%) |
Nov 10, 2014 | 64.36 | 64.53 | 64.23 | 64.41 | 44,362 | +0.25(+0.39%) |
Nov 07, 2014 | 63.97 | 64.16 | 63.74 | 64.16 | 84,398 | -0.01(-0.01%) |
Nov 06, 2014 | 64.31 | 64.45 | 64.07 | 64.17 | 53,311 | -0.22(-0.34%) |
Nov 05, 2014 | 64.47 | 64.47 | 64.13 | 64.39 | 53,014 | +0.09(+0.13%) |
Nov 04, 2014 | 64.27 | 64.34 | 63.96 | 64.31 | 65,366 | -0.33(-0.52%) |
Nov 03, 2014 | 64.70 | 64.75 | 64.36 | 64.64 | 95,702 | -0.47(-0.72%) |
Oct 31, 2014 | 64.87 | 65.11 | 64.70 | 65.11 | 109,984 | +1.17(+1.83%) |
Oct 30, 2014 | 63.22 | 64.11 | 63.22 | 63.94 | 71,111 | +0.54(+0.86%) |
Oct 29, 2014 | 63.91 | 64.10 | 63.20 | 63.39 | 48,142 | -0.34(-0.54%) |
Oct 28, 2014 | 63.51 | 63.74 | 63.37 | 63.74 | 82,400 | +0.78(+1.24%) |
Oct 27, 2014 | 62.63 | 63.01 | 63.10 | 62.95 | 97,651 | -0.14(-0.23%) |
Oct 24, 2014 | 62.96 | 63.10 | 62.78 | 63.10 | 66,790 | +0.30(+0.47%) |
Oct 23, 2014 | 62.74 | 63.05 | 62.62 | 62.80 | 66,386 | +0.61(+0.98%) |
Oct 22, 2014 | 62.65 | 62.76 | 62.17 | 62.19 | 146,045 | -0.43(-0.68%) |
Oct 21, 2014 | 62.07 | 62.66 | 62.07 | 62.62 | 126,369 | +0.60(+0.97%) |
Oct 20, 2014 | 61.52 | 62.07 | 61.43 | 62.02 | 85,824 | +0.49(+0.79%) |
Oct 17, 2014 | 61.37 | 61.68 | 61.18 | 61.54 | 100,591 | +1.09(+1.80%) |
Oct 16, 2014 | 59.60 | 60.87 | 59.41 | 60.45 | 161,731 | -0.46(-0.75%) |
Oct 15, 2014 | 61.13 | 60.94 | 59.66 | 60.91 | 249,484 | -0.22(-0.36%) |
Oct 14, 2014 | 61.38 | 61.61 | 61.05 | 61.13 | 74,858 | +0.20(+0.33%) |
Oct 13, 2014 | 61.69 | 61.78 | 60.91 | 60.93 | 49,532 | -0.18(-0.29%) |
Oct 10, 2014 | 61.76 | 61.92 | 61.07 | 61.11 | 57,461 | -0.96(-1.55%) |
Oct 09, 2014 | 63.09 | 63.16 | 61.94 | 62.07 | 67,214 | -1.60(-2.51%) |
Oct 08, 2014 | 62.74 | 63.71 | 62.45 | 63.67 | 85,680 | +0.94(+1.50%) |
Oct 07, 2014 | 63.42 | 63.44 | 62.73 | 62.73 | 55,777 | -1.13(-1.77%) |
Oct 06, 2014 | 63.76 | 63.91 | 63.47 | 63.86 | 62,858 | +0.44(+0.69%) |
Oct 03, 2014 | 63.32 | 63.54 | 63.24 | 63.42 | 87,918 | -0.01(-0.01%) |
Oct 02, 2014 | 63.77 | 63.77 | 62.87 | 63.43 | 84,688 | -0.55(-0.86%) |