Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 64.28 | 63.64 | 63.64 | 63.64 | 193,800 | -0.50(-0.78%) |
Dec 30, 2014 | 64.30 | 64.54 | 63.69 | 64.14 | 142,781 | -0.30(-0.47%) |
Dec 29, 2014 | 64.12 | 64.65 | 63.47 | 64.44 | 149,315 | +0.15(+0.23%) |
Dec 26, 2014 | 63.89 | 64.95 | 63.78 | 64.29 | 92,064 | +0.70(+1.10%) |
Dec 24, 2014 | 63.21 | 63.59 | 63.59 | 63.59 | 41,300 | +0.33(+0.52%) |
Dec 23, 2014 | 64.34 | 64.89 | 62.36 | 63.26 | 182,379 | -0.65(-1.02%) |
Dec 22, 2014 | 63.86 | 64.39 | 63.53 | 63.91 | 172,561 | -0.05(-0.08%) |
Dec 19, 2014 | 63.57 | 64.37 | 63.04 | 63.96 | 308,583 | +0.35(+0.55%) |
Dec 18, 2014 | 63.77 | 64.07 | 62.70 | 63.61 | 316,994 | +0.73(+1.16%) |
Dec 17, 2014 | 61.84 | 62.91 | 61.49 | 62.88 | 203,228 | +1.11(+1.80%) |
Dec 16, 2014 | 62.21 | 63.31 | 61.75 | 61.77 | 334,665 | -0.49(-0.79%) |
Dec 15, 2014 | 62.88 | 63.40 | 62.17 | 62.26 | 274,398 | -0.40(-0.64%) |
Dec 12, 2014 | 62.85 | 63.16 | 62.38 | 62.66 | 339,286 | -0.32(-0.51%) |
Dec 11, 2014 | 62.71 | 63.24 | 62.23 | 62.98 | 327,044 | +0.73(+1.17%) |
Dec 10, 2014 | 64.12 | 64.36 | 62.01 | 62.25 | 336,836 | -1.75(-2.73%) |
Dec 09, 2014 | 63.13 | 64.45 | 62.81 | 64.00 | 290,246 | +0.19(+0.30%) |
Dec 08, 2014 | 63.83 | 64.61 | 63.53 | 63.81 | 350,227 | -0.10(-0.16%) |
Dec 05, 2014 | 63.99 | 64.43 | 63.46 | 63.91 | 184,083 | -0.07(-0.11%) |
Dec 04, 2014 | 64.43 | 64.83 | 63.79 | 63.98 | 262,668 | -0.45(-0.70%) |
Dec 03, 2014 | 64.80 | 64.97 | 64.17 | 64.43 | 187,723 | -0.15(-0.23%) |
Dec 02, 2014 | 64.18 | 65.07 | 64.02 | 64.58 | 142,919 | +0.40(+0.62%) |
Dec 01, 2014 | 64.78 | 65.20 | 64.01 | 64.18 | 366,103 | -0.57(-0.88%) |
Nov 28, 2014 | 64.85 | 65.61 | 64.59 | 64.75 | 111,913 | -0.02(-0.03%) |
Nov 26, 2014 | 64.63 | 64.77 | 64.77 | 64.77 | 179,300 | +0.28(+0.43%) |
Nov 25, 2014 | 65.86 | 65.86 | 64.20 | 64.49 | 175,878 | -1.10(-1.68%) |
Nov 24, 2014 | 64.17 | 65.65 | 63.71 | 65.59 | 283,032 | +1.72(+2.69%) |
Nov 21, 2014 | 64.30 | 64.64 | 63.58 | 63.87 | 226,926 | +0.02(+0.03%) |
Nov 20, 2014 | 63.15 | 64.18 | 62.70 | 63.85 | 183,734 | +0.37(+0.58%) |
Nov 19, 2014 | 63.79 | 64.19 | 63.34 | 63.48 | 246,422 | -0.46(-0.72%) |
Nov 18, 2014 | 63.79 | 64.23 | 63.24 | 63.94 | 283,940 | +0.46(+0.72%) |
Nov 17, 2014 | 63.55 | 63.98 | 63.32 | 63.48 | 191,051 | -0.28(-0.44%) |
Nov 14, 2014 | 64.38 | 64.38 | 63.32 | 63.76 | 236,887 | -0.72(-1.12%) |
Nov 13, 2014 | 64.89 | 65.54 | 64.24 | 64.48 | 242,685 | -0.40(-0.62%) |
Nov 12, 2014 | 63.92 | 65.10 | 63.92 | 64.88 | 353,705 | +0.58(+0.90%) |
Nov 11, 2014 | 64.10 | 64.80 | 63.92 | 64.30 | 168,918 | +0.37(+0.58%) |
Nov 10, 2014 | 63.52 | 64.39 | 63.29 | 63.93 | 241,199 | +0.57(+0.90%) |
Nov 07, 2014 | 63.78 | 63.93 | 62.82 | 63.36 | 316,602 | -0.37(-0.58%) |
Nov 06, 2014 | 62.61 | 63.78 | 62.51 | 63.73 | 471,953 | +1.05(+1.68%) |
Nov 05, 2014 | 64.57 | 65.17 | 62.45 | 62.68 | 457,003 | -1.44(-2.25%) |
Nov 04, 2014 | 64.45 | 64.66 | 63.48 | 64.12 | 354,683 | -0.31(-0.48%) |
Nov 03, 2014 | 64.05 | 66.11 | 64.05 | 64.43 | 991,487 | +1.27(+2.01%) |
Oct 31, 2014 | 64.05 | 64.05 | 62.70 | 63.16 | 588,873 | +0.35(+0.56%) |
Oct 30, 2014 | 65.00 | 65.00 | 61.29 | 62.81 | 1,140,574 | -1.66(-2.57%) |
Oct 29, 2014 | 63.90 | 64.80 | 63.61 | 64.47 | 386,324 | +0.42(+0.66%) |
Oct 28, 2014 | 63.95 | 64.05 | 63.39 | 64.05 | 431,596 | +0.25(+0.39%) |
Oct 27, 2014 | 63.66 | 63.86 | 63.69 | 63.80 | 257,912 | +0.11(+0.17%) |
Oct 24, 2014 | 62.50 | 63.69 | 62.15 | 63.69 | 349,492 | +1.13(+1.81%) |
Oct 23, 2014 | 62.24 | 62.68 | 61.91 | 62.56 | 322,683 | +0.73(+1.18%) |
Oct 22, 2014 | 62.71 | 62.82 | 61.71 | 61.83 | 267,520 | -0.40(-0.64%) |
Oct 21, 2014 | 60.71 | 62.34 | 60.71 | 62.23 | 428,253 | +1.80(+2.98%) |
Oct 20, 2014 | 61.15 | 61.43 | 59.66 | 60.43 | 492,556 | -0.90(-1.47%) |
Oct 17, 2014 | 60.75 | 61.76 | 60.46 | 61.33 | 1,802,906 | +1.20(+2.00%) |
Oct 16, 2014 | 57.63 | 61.29 | 57.56 | 60.13 | 1,203,939 | +2.52(+4.37%) |
Oct 15, 2014 | 55.48 | 58.34 | 55.47 | 57.61 | 610,628 | +1.08(+1.91%) |
Oct 14, 2014 | 56.87 | 57.33 | 56.15 | 56.53 | 315,357 | +0.07(+0.12%) |
Oct 13, 2014 | 57.10 | 57.75 | 56.27 | 56.46 | 276,597 | -0.40(-0.70%) |
Oct 10, 2014 | 58.52 | 58.98 | 56.71 | 56.86 | 364,891 | -1.84(-3.13%) |
Oct 09, 2014 | 59.49 | 59.61 | 58.32 | 58.70 | 250,755 | -0.88(-1.48%) |
Oct 08, 2014 | 58.63 | 59.72 | 58.08 | 59.58 | 301,657 | +0.91(+1.55%) |
Oct 07, 2014 | 59.69 | 59.95 | 58.48 | 58.67 | 388,916 | -1.32(-2.20%) |
Oct 06, 2014 | 61.63 | 61.84 | 59.91 | 59.99 | 379,436 | -1.37(-2.23%) |
Oct 03, 2014 | 60.97 | 62.00 | 60.81 | 61.36 | 825,700 | +1.02(+1.69%) |
Oct 02, 2014 | 59.40 | 60.51 | 59.20 | 60.34 | 401,039 | +1.22(+2.06%) |