Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 64.90 | 63.77 | 63.77 | 63.77 | 691,100 | -0.83(-1.28%) |
Dec 30, 2014 | 64.24 | 65.05 | 64.07 | 64.60 | 420,533 | +0.18(+0.28%) |
Dec 29, 2014 | 64.44 | 65.48 | 64.20 | 64.42 | 381,921 | +0.04(+0.06%) |
Dec 26, 2014 | 64.64 | 64.91 | 64.13 | 64.38 | 303,107 | -0.16(-0.24%) |
Dec 24, 2014 | 63.84 | 64.53 | 64.53 | 64.53 | 275,200 | +0.73(+1.15%) |
Dec 23, 2014 | 63.50 | 64.08 | 63.24 | 63.80 | 376,936 | +0.56(+0.89%) |
Dec 22, 2014 | 62.96 | 63.52 | 62.49 | 63.23 | 402,159 | +0.70(+1.13%) |
Dec 19, 2014 | 61.31 | 62.80 | 60.85 | 62.53 | 896,366 | +1.25(+2.04%) |
Dec 18, 2014 | 60.91 | 62.02 | 60.59 | 61.28 | 889,092 | +1.18(+1.96%) |
Dec 17, 2014 | 59.45 | 60.18 | 58.92 | 60.10 | 761,640 | +0.95(+1.61%) |
Dec 16, 2014 | 58.85 | 60.20 | 58.48 | 59.15 | 609,895 | +0.12(+0.20%) |
Dec 15, 2014 | 60.00 | 60.31 | 58.86 | 59.03 | 533,528 | -0.75(-1.25%) |
Dec 12, 2014 | 59.70 | 60.28 | 59.42 | 59.78 | 479,818 | -0.23(-0.37%) |
Dec 11, 2014 | 60.17 | 61.14 | 59.84 | 60.01 | 386,865 | +0.01(+0.01%) |
Dec 10, 2014 | 60.64 | 61.23 | 59.85 | 60.00 | 547,967 | -0.93(-1.53%) |
Dec 09, 2014 | 60.21 | 61.56 | 59.54 | 60.93 | 722,145 | -0.04(-0.07%) |
Dec 08, 2014 | 62.61 | 62.91 | 60.78 | 60.97 | 719,194 | -1.99(-3.16%) |
Dec 05, 2014 | 64.05 | 64.05 | 62.81 | 62.96 | 840,110 | -0.79(-1.24%) |
Dec 04, 2014 | 64.72 | 65.07 | 63.34 | 63.75 | 1,321,503 | -1.15(-1.77%) |
Dec 03, 2014 | 64.04 | 65.18 | 63.73 | 64.90 | 958,458 | +1.09(+1.71%) |
Dec 02, 2014 | 64.27 | 64.67 | 63.73 | 63.81 | 481,504 | -0.18(-0.28%) |
Dec 01, 2014 | 64.50 | 64.70 | 63.74 | 63.99 | 674,779 | -0.87(-1.34%) |
Nov 28, 2014 | 63.85 | 65.05 | 63.37 | 64.86 | 243,862 | +0.85(+1.33%) |
Nov 26, 2014 | 63.93 | 64.01 | 64.01 | 64.01 | 307,200 | +0.17(+0.27%) |
Nov 25, 2014 | 62.16 | 63.94 | 61.97 | 63.84 | 675,470 | +1.72(+2.77%) |
Nov 24, 2014 | 62.03 | 62.50 | 61.77 | 62.12 | 784,928 | +0.11(+0.18%) |
Nov 21, 2014 | 63.02 | 63.02 | 61.98 | 62.01 | 604,199 | -0.51(-0.82%) |
Nov 20, 2014 | 62.00 | 62.63 | 61.58 | 62.52 | 219,794 | +0.47(+0.76%) |
Nov 19, 2014 | 62.44 | 62.59 | 61.58 | 62.05 | 423,441 | -0.43(-0.69%) |
Nov 18, 2014 | 62.34 | 63.04 | 62.26 | 62.48 | 551,674 | +0.07(+0.11%) |
Nov 17, 2014 | 61.84 | 62.50 | 61.47 | 62.41 | 650,068 | +0.55(+0.89%) |
Nov 14, 2014 | 60.64 | 62.09 | 60.39 | 61.86 | 534,882 | +0.99(+1.63%) |
Nov 13, 2014 | 61.52 | 62.02 | 60.37 | 60.87 | 831,733 | -0.53(-0.86%) |
Nov 12, 2014 | 60.84 | 61.82 | 60.65 | 61.40 | 492,057 | +0.01(+0.02%) |
Nov 11, 2014 | 60.99 | 61.48 | 60.13 | 61.39 | 559,392 | +0.19(+0.31%) |
Nov 10, 2014 | 61.72 | 62.48 | 61.05 | 61.20 | 862,360 | -0.74(-1.19%) |
Nov 07, 2014 | 61.19 | 62.78 | 60.64 | 61.94 | 1,558,937 | +0.74(+1.21%) |
Nov 06, 2014 | 62.74 | 62.74 | 60.27 | 61.20 | 1,343,298 | +1.26(+2.10%) |
Nov 05, 2014 | 59.38 | 60.02 | 58.65 | 59.94 | 835,612 | +0.80(+1.35%) |
Nov 04, 2014 | 60.95 | 61.21 | 58.78 | 59.14 | 770,207 | -2.18(-3.56%) |
Nov 03, 2014 | 60.86 | 61.74 | 60.82 | 61.32 | 521,443 | +0.67(+1.10%) |
Oct 31, 2014 | 61.48 | 61.49 | 60.34 | 60.65 | 542,097 | +0.17(+0.28%) |
Oct 30, 2014 | 60.62 | 61.12 | 59.73 | 60.48 | 488,684 | -0.24(-0.40%) |
Oct 29, 2014 | 60.79 | 61.11 | 60.21 | 60.72 | 627,175 | +0.75(+1.25%) |
Oct 28, 2014 | 59.11 | 60.20 | 59.11 | 59.97 | 366,901 | +0.83(+1.40%) |
Oct 27, 2014 | 58.99 | 59.12 | 59.12 | 59.14 | 441,861 | +0.02(+0.04%) |
Oct 24, 2014 | 58.45 | 59.49 | 58.22 | 59.12 | 413,680 | +0.68(+1.16%) |
Oct 23, 2014 | 58.84 | 59.05 | 58.08 | 58.44 | 882,647 | -0.29(-0.49%) |
Oct 22, 2014 | 59.59 | 59.90 | 58.10 | 58.73 | 786,839 | -0.55(-0.93%) |
Oct 21, 2014 | 57.31 | 59.30 | 57.31 | 59.28 | 1,057,313 | +2.43(+4.27%) |
Oct 20, 2014 | 56.06 | 57.14 | 55.42 | 56.85 | 740,333 | +0.58(+1.03%) |
Oct 17, 2014 | 56.13 | 56.60 | 55.49 | 56.27 | 660,693 | +0.95(+1.72%) |
Oct 16, 2014 | 54.04 | 56.02 | 53.57 | 55.32 | 1,032,757 | +0.32(+0.58%) |
Oct 15, 2014 | 54.15 | 55.65 | 53.16 | 55.00 | 1,167,014 | +0.06(+0.11%) |
Oct 14, 2014 | 52.84 | 55.58 | 52.84 | 54.94 | 827,987 | +2.19(+4.15%) |
Oct 13, 2014 | 53.59 | 54.12 | 52.73 | 52.75 | 792,864 | -0.99(-1.84%) |
Oct 10, 2014 | 54.38 | 54.89 | 53.48 | 53.74 | 716,614 | -0.88(-1.61%) |
Oct 09, 2014 | 56.23 | 56.37 | 54.00 | 54.62 | 1,119,628 | -1.82(-3.22%) |
Oct 08, 2014 | 55.88 | 56.58 | 54.81 | 56.44 | 527,522 | +0.52(+0.94%) |
Oct 07, 2014 | 56.33 | 56.68 | 55.87 | 55.91 | 578,665 | -0.80(-1.40%) |
Oct 06, 2014 | 57.05 | 57.54 | 56.37 | 56.71 | 408,384 | -0.24(-0.42%) |
Oct 03, 2014 | 56.60 | 57.69 | 56.15 | 56.95 | 727,048 | +0.61(+1.08%) |
Oct 02, 2014 | 56.61 | 56.95 | 54.61 | 56.34 | 720,329 | -0.20(-0.35%) |