Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 62.94 | 62.94 | 62.94 | 0 | -0.48(-0.76%) | |
Dec 30, 2014 | 63.55 | 63.80 | 63.41 | 63.42 | 1,222,039 | -0.20(-0.31%) |
Dec 29, 2014 | 63.64 | 63.91 | 63.47 | 63.62 | 1,357,185 | -0.17(-0.27%) |
Dec 26, 2014 | 63.60 | 63.88 | 63.55 | 63.79 | 778,150 | +0.19(+0.30%) |
Dec 24, 2014 | 63.60 | 63.60 | 63.60 | 0 | +0.16(+0.25%) | |
Dec 23, 2014 | 63.35 | 63.65 | 62.88 | 63.44 | 1,498,636 | +0.39(+0.62%) |
Dec 22, 2014 | 61.72 | 63.26 | 61.34 | 63.05 | 2,001,432 | +1.01(+1.63%) |
Dec 19, 2014 | 62.62 | 62.97 | 62.04 | 62.04 | 4,675,080 | -0.56(-0.89%) |
Dec 18, 2014 | 62.20 | 62.78 | 62.01 | 62.60 | 2,804,412 | +0.81(+1.31%) |
Dec 17, 2014 | 61.87 | 62.13 | 61.39 | 61.79 | 2,367,663 | +0.03(+0.05%) |
Dec 16, 2014 | 63.14 | 61.73 | 61.76 | 2,245,913 | -0.34(-0.55%) | |
Dec 15, 2014 | 62.69 | 63.05 | 62.10 | 62.10 | 1,950,160 | -0.45(-0.72%) |
Dec 12, 2014 | 62.84 | 63.24 | 62.55 | 62.55 | 2,353,146 | -0.63(-1.00%) |
Dec 11, 2014 | 63.04 | 63.65 | 62.99 | 63.18 | 1,430,299 | +0.16(+0.25%) |
Dec 10, 2014 | 63.95 | 64.23 | 63.00 | 63.02 | 1,635,381 | -1.04(-1.62%) |
Dec 09, 2014 | 63.28 | 64.07 | 63.15 | 64.06 | 1,272,139 | +0.56(+0.88%) |
Dec 08, 2014 | 63.57 | 64.16 | 63.47 | 63.50 | 2,221,561 | -0.19(-0.30%) |
Dec 05, 2014 | 63.80 | 63.87 | 63.45 | 63.69 | 1,103,451 | -0.21(-0.33%) |
Dec 04, 2014 | 63.89 | 63.90 | 63.62 | 63.90 | 1,039,198 | +0.01(+0.02%) |
Dec 03, 2014 | 63.36 | 63.91 | 63.36 | 63.89 | 1,205,652 | +0.33(+0.52%) |
Dec 02, 2014 | 63.34 | 63.67 | 63.16 | 63.56 | 2,378,274 | +0.31(+0.49%) |
Dec 01, 2014 | 62.97 | 63.46 | 62.97 | 63.25 | 1,545,638 | +0.11(+0.17%) |
Nov 28, 2014 | 63.08 | 63.40 | 62.90 | 63.14 | 1,037,516 | +0.27(+0.43%) |
Nov 26, 2014 | 62.87 | 62.87 | 62.87 | 0 | -0.68(-1.07%) | |
Nov 25, 2014 | 63.16 | 63.74 | 63.16 | 63.55 | 2,872,134 | +0.10(+0.16%) |
Nov 24, 2014 | 63.55 | 63.77 | 63.23 | 63.45 | 1,735,319 | -0.09(-0.14%) |
Nov 21, 2014 | 63.66 | 63.67 | 63.15 | 63.54 | 2,527,259 | +0.40(+0.63%) |
Nov 20, 2014 | 62.57 | 63.14 | 62.46 | 63.14 | 1,875,126 | +0.29(+0.46%) |
Nov 19, 2014 | 62.40 | 62.91 | 62.29 | 62.85 | 2,639,716 | +0.41(+0.66%) |
Nov 18, 2014 | 62.11 | 62.52 | 61.95 | 62.44 | 1,358,050 | +0.33(+0.53%) |
Nov 17, 2014 | 61.35 | 62.16 | 61.32 | 62.11 | 1,526,910 | +0.52(+0.84%) |
Nov 14, 2014 | 62.14 | 62.14 | 61.37 | 61.59 | 1,254,379 | -0.51(-0.82%) |
Nov 13, 2014 | 62.18 | 62.59 | 61.89 | 62.10 | 1,071,560 | +0.02(+0.03%) |
Nov 12, 2014 | 61.57 | 62.19 | 61.57 | 62.08 | 1,180,893 | +0.18(+0.29%) |
Nov 11, 2014 | 62.15 | 62.24 | 61.83 | 61.90 | 693,751 | -0.24(-0.39%) |
Nov 10, 2014 | 61.90 | 62.47 | 61.81 | 62.14 | 915,084 | +0.06(+0.10%) |
Nov 07, 2014 | 61.67 | 62.14 | 61.51 | 62.08 | 1,788,120 | +0.10(+0.16%) |
Nov 06, 2014 | 62.02 | 62.28 | 61.84 | 61.98 | 1,659,958 | -0.01(-0.02%) |
Nov 05, 2014 | 62.38 | 62.47 | 61.33 | 61.99 | 1,754,995 | +0.08(+0.13%) |
Nov 04, 2014 | 62.00 | 62.24 | 61.59 | 61.91 | 992,351 | -0.21(-0.34%) |
Nov 03, 2014 | 61.52 | 62.17 | 61.37 | 62.12 | 1,726,728 | +0.62(+1.01%) |
Oct 31, 2014 | 61.68 | 61.71 | 61.27 | 61.50 | 2,522,645 | +0.27(+0.44%) |
Oct 30, 2014 | 60.80 | 61.46 | 60.77 | 61.23 | 914,151 | +0.01(+0.02%) |
Oct 29, 2014 | 60.93 | 61.40 | 60.81 | 61.22 | 1,101,828 | +0.19(+0.31%) |
Oct 28, 2014 | 60.99 | 61.15 | 60.60 | 61.03 | 2,073,792 | +0.09(+0.15%) |
Oct 27, 2014 | 60.73 | 61.20 | 60.60 | 60.94 | 1,909,193 | +0.27(+0.45%) |
Oct 24, 2014 | 61.07 | 61.07 | 60.45 | 60.67 | 1,309,681 | +0.21(+0.35%) |
Oct 23, 2014 | 60.95 | 61.35 | 60.35 | 60.46 | 1,560,764 | -0.06(-0.10%) |
Oct 22, 2014 | 60.47 | 60.52 | 1,355,289 | -0.24(-0.39%) | ||
Oct 21, 2014 | 59.38 | 60.76 | 59.30 | 60.76 | 1,897,026 | +1.39(+2.34%) |
Oct 20, 2014 | 58.22 | 59.60 | 58.12 | 59.37 | 2,125,061 | +0.78(+1.33%) |
Oct 17, 2014 | 58.84 | 57.52 | 58.59 | 4,816,228 | +0.59(+1.02%) | |
Oct 16, 2014 | 58.07 | 58.65 | 57.87 | 58.00 | 4,619,881 | -0.72(-1.23%) |
Oct 15, 2014 | 58.84 | 59.51 | 57.81 | 58.72 | 3,418,325 | -0.82(-1.38%) |
Oct 14, 2014 | 60.01 | 60.01 | 59.49 | 59.54 | 2,698,989 | -0.39(-0.65%) |
Oct 13, 2014 | 60.44 | 60.90 | 59.85 | 59.93 | 2,693,783 | -0.55(-0.91%) |
Oct 10, 2014 | 60.12 | 60.75 | 60.01 | 60.48 | 2,785,666 | +0.61(+1.02%) |
Oct 09, 2014 | 60.25 | 60.49 | 59.81 | 59.87 | 1,719,963 | -0.53(-0.88%) |
Oct 08, 2014 | 59.99 | 60.44 | 59.83 | 60.40 | 1,480,099 | +0.51(+0.85%) |
Oct 07, 2014 | 59.65 | 60.30 | 59.50 | 59.89 | 1,751,656 | -0.11(-0.18%) |
Oct 06, 2014 | 60.44 | 60.45 | 59.85 | 60.00 | 1,352,549 | -0.27(-0.45%) |
Oct 03, 2014 | 60.14 | 60.46 | 59.92 | 60.27 | 2,146,414 | +0.46(+0.77%) |
Oct 02, 2014 | 59.62 | 59.99 | 59.49 | 59.81 | 1,448,248 | +0.05(+0.08%) |