Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 67.14 | 67.16 | 67.16 | 67.16 | 239,200 | +0.41(+0.61%) |
Dec 30, 2014 | 66.35 | 66.85 | 64.91 | 66.75 | 287,463 | +0.19(+0.29%) |
Dec 29, 2014 | 66.32 | 66.89 | 66.12 | 66.56 | 144,818 | +0.08(+0.12%) |
Dec 26, 2014 | 66.64 | 67.01 | 66.36 | 66.48 | 137,228 | -0.14(-0.21%) |
Dec 24, 2014 | 67.03 | 66.62 | 66.62 | 66.62 | 86,000 | -0.14(-0.21%) |
Dec 23, 2014 | 66.32 | 67.52 | 66.22 | 66.76 | 182,388 | +0.68(+1.03%) |
Dec 22, 2014 | 65.73 | 66.50 | 65.10 | 66.08 | 280,521 | +0.37(+0.56%) |
Dec 19, 2014 | 67.96 | 67.99 | 65.19 | 65.71 | 311,442 | -2.48(-3.64%) |
Dec 18, 2014 | 69.09 | 69.09 | 67.14 | 68.19 | 471,345 | +0.32(+0.47%) |
Dec 17, 2014 | 66.32 | 68.10 | 66.16 | 67.87 | 258,664 | +1.62(+2.45%) |
Dec 16, 2014 | 66.78 | 67.51 | 66.01 | 66.25 | 218,557 | -0.89(-1.33%) |
Dec 15, 2014 | 67.48 | 68.10 | 66.38 | 67.14 | 333,047 | +0.10(+0.15%) |
Dec 12, 2014 | 66.24 | 67.69 | 65.75 | 67.04 | 262,763 | -0.01(-0.01%) |
Dec 11, 2014 | 65.77 | 67.77 | 65.42 | 67.05 | 255,302 | +1.56(+2.38%) |
Dec 10, 2014 | 65.62 | 66.17 | 65.15 | 65.49 | 229,733 | -0.60(-0.91%) |
Dec 09, 2014 | 63.60 | 66.47 | 63.47 | 66.09 | 229,886 | +1.82(+2.83%) |
Dec 08, 2014 | 63.88 | 64.88 | 63.55 | 64.27 | 285,790 | +0.20(+0.31%) |
Dec 05, 2014 | 63.79 | 64.25 | 63.32 | 64.07 | 310,698 | +0.37(+0.58%) |
Dec 04, 2014 | 63.45 | 63.84 | 62.40 | 63.70 | 317,855 | +0.06(+0.09%) |
Dec 03, 2014 | 63.55 | 65.50 | 63.41 | 63.64 | 250,307 | -0.07(-0.11%) |
Dec 02, 2014 | 62.90 | 63.90 | 62.90 | 63.71 | 166,226 | +0.81(+1.29%) |
Dec 01, 2014 | 64.71 | 64.71 | 62.73 | 62.90 | 323,921 | -2.00(-3.08%) |
Nov 28, 2014 | 66.93 | 67.00 | 64.74 | 64.90 | 105,065 | -2.10(-3.13%) |
Nov 26, 2014 | 68.00 | 67.00 | 67.00 | 67.00 | 146,900 | -1.01(-1.49%) |
Nov 25, 2014 | 67.15 | 68.85 | 67.10 | 68.01 | 294,625 | +0.99(+1.48%) |
Nov 24, 2014 | 65.50 | 67.07 | 64.64 | 67.02 | 262,458 | +1.71(+2.62%) |
Nov 21, 2014 | 65.00 | 65.40 | 64.17 | 65.31 | 341,388 | +1.07(+1.67%) |
Nov 20, 2014 | 63.01 | 64.60 | 62.73 | 64.24 | 218,755 | +0.85(+1.34%) |
Nov 19, 2014 | 63.92 | 64.79 | 63.01 | 63.39 | 294,854 | -0.44(-0.69%) |
Nov 18, 2014 | 64.33 | 65.35 | 63.71 | 63.83 | 318,905 | -0.23(-0.36%) |
Nov 17, 2014 | 63.39 | 65.13 | 63.05 | 64.06 | 700,043 | +0.72(+1.14%) |
Nov 14, 2014 | 64.87 | 64.87 | 63.15 | 63.34 | 165,681 | -1.44(-2.22%) |
Nov 13, 2014 | 63.53 | 65.00 | 62.91 | 64.78 | 311,286 | +1.25(+1.97%) |
Nov 12, 2014 | 62.08 | 63.87 | 62.08 | 63.53 | 87,294 | +1.15(+1.84%) |
Nov 11, 2014 | 63.87 | 64.32 | 62.30 | 62.38 | 164,660 | -1.45(-2.27%) |
Nov 10, 2014 | 62.77 | 63.87 | 62.50 | 63.83 | 164,110 | +1.34(+2.14%) |
Nov 07, 2014 | 63.17 | 63.17 | 62.27 | 62.49 | 465,151 | -0.74(-1.17%) |
Nov 06, 2014 | 61.25 | 63.40 | 60.96 | 63.23 | 612,530 | +1.97(+3.22%) |
Nov 05, 2014 | 63.94 | 63.94 | 60.84 | 61.26 | 397,084 | -2.13(-3.36%) |
Nov 04, 2014 | 63.95 | 64.50 | 63.32 | 63.39 | 162,435 | -0.70(-1.09%) |
Nov 03, 2014 | 65.37 | 65.37 | 63.02 | 64.09 | 444,164 | -1.28(-1.96%) |
Oct 31, 2014 | 65.54 | 67.16 | 64.85 | 65.37 | 488,510 | +1.10(+1.71%) |
Oct 30, 2014 | 62.13 | 64.33 | 62.06 | 64.27 | 286,988 | +1.73(+2.77%) |
Oct 29, 2014 | 62.07 | 62.93 | 60.68 | 62.54 | 281,824 | +0.39(+0.63%) |
Oct 28, 2014 | 60.47 | 62.38 | 60.08 | 62.15 | 420,526 | +2.07(+3.45%) |
Oct 27, 2014 | 61.06 | 61.43 | 60.00 | 60.08 | 391,019 | -1.35(-2.20%) |
Oct 24, 2014 | 62.59 | 62.59 | 59.98 | 61.43 | 668,217 | -1.49(-2.37%) |
Oct 23, 2014 | 61.00 | 64.90 | 55.00 | 62.92 | 2,554,766 | -6.45(-9.30%) |
Oct 22, 2014 | 72.06 | 72.40 | 67.82 | 69.37 | 515,802 | -3.01(-4.16%) |
Oct 21, 2014 | 70.20 | 73.46 | 69.94 | 72.38 | 346,399 | +2.74(+3.93%) |
Oct 20, 2014 | 68.05 | 70.07 | 68.05 | 69.64 | 349,816 | +1.56(+2.29%) |
Oct 17, 2014 | 71.62 | 72.05 | 68.00 | 68.08 | 308,612 | -2.60(-3.68%) |
Oct 16, 2014 | 67.64 | 71.95 | 67.50 | 70.68 | 380,972 | +2.75(+4.05%) |
Oct 15, 2014 | 66.57 | 68.41 | 65.50 | 67.93 | 350,086 | +0.58(+0.86%) |
Oct 14, 2014 | 67.25 | 69.06 | 67.01 | 67.35 | 305,252 | +0.74(+1.11%) |
Oct 13, 2014 | 65.17 | 68.73 | 65.17 | 66.61 | 283,195 | +1.13(+1.73%) |
Oct 10, 2014 | 66.57 | 67.60 | 65.00 | 65.48 | 458,000 | -1.54(-2.30%) |
Oct 09, 2014 | 70.10 | 70.50 | 66.87 | 67.02 | 343,600 | -2.94(-4.20%) |
Oct 08, 2014 | 67.63 | 70.18 | 67.56 | 69.96 | 301,279 | +2.12(+3.12%) |
Oct 07, 2014 | 70.53 | 70.53 | 67.18 | 67.84 | 310,670 | -2.79(-3.95%) |
Oct 06, 2014 | 70.60 | 71.35 | 70.24 | 70.63 | 197,296 | +0.12(+0.17%) |
Oct 03, 2014 | 69.73 | 71.31 | 69.73 | 70.51 | 269,358 | +2.44(+3.58%) |
Oct 02, 2014 | 67.65 | 68.84 | 66.68 | 68.07 | 301,562 | +0.53(+0.78%) |