Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 69.89 | 69.17 | 69.17 | 69.17 | 7,522,181 | -0.99(-1.42%) |
Dec 30, 2014 | 70.05 | 70.48 | 69.94 | 70.17 | 6,228,884 | -0.18(-0.26%) |
Dec 29, 2014 | 70.71 | 70.95 | 70.24 | 70.35 | 6,133,046 | -0.62(-0.88%) |
Dec 26, 2014 | 70.74 | 71.23 | 70.67 | 70.97 | 4,146,538 | +0.24(+0.34%) |
Dec 24, 2014 | 71.00 | 70.73 | 70.73 | 70.73 | 3,164,475 | -0.11(-0.16%) |
Dec 23, 2014 | 70.42 | 70.99 | 70.39 | 70.84 | 7,388,504 | +0.52(+0.75%) |
Dec 22, 2014 | 69.94 | 70.42 | 69.86 | 70.32 | 9,422,586 | +0.42(+0.60%) |
Dec 19, 2014 | 69.98 | 70.42 | 69.68 | 69.90 | 18,486,192 | +0.04(+0.05%) |
Dec 18, 2014 | 69.11 | 69.86 | 68.76 | 69.86 | 11,467,262 | +0.99(+1.43%) |
Dec 17, 2014 | 68.01 | 69.22 | 67.89 | 68.87 | 9,764,857 | +1.02(+1.50%) |
Dec 16, 2014 | 67.69 | 69.07 | 67.11 | 67.86 | 11,557,244 | +0.12(+0.18%) |
Dec 15, 2014 | 68.12 | 68.80 | 67.61 | 67.74 | 8,575,420 | -0.27(-0.39%) |
Dec 12, 2014 | 68.35 | 69.08 | 67.99 | 68.00 | 8,658,034 | -0.65(-0.95%) |
Dec 11, 2014 | 68.34 | 69.32 | 68.33 | 68.65 | 8,518,506 | +0.31(+0.46%) |
Dec 10, 2014 | 69.06 | 69.18 | 68.31 | 68.34 | 8,287,584 | -0.54(-0.78%) |
Dec 09, 2014 | 68.70 | 68.94 | 68.24 | 68.88 | 7,508,365 | -0.04(-0.06%) |
Dec 08, 2014 | 68.60 | 69.10 | 68.59 | 68.92 | 6,220,788 | +0.29(+0.42%) |
Dec 05, 2014 | 68.59 | 68.66 | 67.74 | 68.63 | 8,406,208 | -0.15(-0.22%) |
Dec 04, 2014 | 68.72 | 69.06 | 68.42 | 68.78 | 8,442,133 | +0.44(+0.64%) |
Dec 03, 2014 | 68.98 | 69.08 | 68.07 | 68.34 | 8,514,490 | -0.81(-1.17%) |
Dec 02, 2014 | 68.68 | 69.23 | 68.43 | 69.16 | 9,788,216 | +0.75(+1.10%) |
Dec 01, 2014 | 68.47 | 68.85 | 67.98 | 68.40 | 8,882,573 | -0.27(-0.39%) |
Nov 28, 2014 | 67.65 | 68.77 | 67.56 | 68.67 | 10,089,684 | +1.18(+1.74%) |
Nov 26, 2014 | 67.45 | 67.49 | 67.49 | 67.49 | 5,820,634 | +0.06(+0.09%) |
Nov 25, 2014 | 67.10 | 67.45 | 66.89 | 67.43 | 8,480,345 | +0.52(+0.78%) |
Nov 24, 2014 | 67.49 | 67.50 | 66.72 | 66.91 | 7,334,058 | -0.37(-0.55%) |
Nov 21, 2014 | 67.78 | 67.91 | 67.17 | 67.28 | 11,831,048 | +0.10(+0.15%) |
Nov 20, 2014 | 67.07 | 67.43 | 67.07 | 67.18 | 7,279,170 | -0.20(-0.29%) |
Nov 19, 2014 | 67.01 | 67.48 | 66.77 | 67.38 | 8,652,459 | +0.59(+0.89%) |
Nov 18, 2014 | 66.84 | 66.96 | 66.44 | 66.79 | 8,453,669 | +0.08(+0.13%) |
Nov 17, 2014 | 66.82 | 66.96 | 66.35 | 66.70 | 12,478,463 | -0.21(-0.31%) |
Nov 14, 2014 | 67.36 | 67.50 | 66.77 | 66.91 | 9,954,826 | -0.37(-0.55%) |
Nov 13, 2014 | 67.54 | 68.22 | 67.17 | 67.28 | 13,421,008 | -0.67(-0.98%) |
Nov 12, 2014 | 68.04 | 68.25 | 67.90 | 67.95 | 8,294,495 | -0.14(-0.21%) |
Nov 11, 2014 | 67.87 | 68.18 | 67.71 | 68.09 | 8,354,211 | +0.17(+0.25%) |
Nov 10, 2014 | 67.52 | 67.96 | 67.02 | 67.93 | 7,795,443 | +0.24(+0.36%) |
Nov 07, 2014 | 67.39 | 67.74 | 67.01 | 67.68 | 7,869,361 | +0.17(+0.26%) |
Nov 06, 2014 | 67.64 | 67.74 | 67.26 | 67.51 | 8,729,355 | -0.08(-0.11%) |
Nov 05, 2014 | 67.39 | 67.96 | 67.10 | 67.58 | 11,143,505 | +0.27(+0.41%) |
Nov 04, 2014 | 66.44 | 67.48 | 66.40 | 67.31 | 13,951,467 | +0.96(+1.44%) |
Nov 03, 2014 | 65.81 | 66.36 | 65.46 | 66.35 | 10,257,880 | +0.08(+0.13%) |
Oct 31, 2014 | 66.13 | 66.34 | 65.84 | 66.27 | 12,325,838 | +0.25(+0.38%) |
Oct 30, 2014 | 65.43 | 66.06 | 65.06 | 66.02 | 7,321,499 | +0.30(+0.46%) |
Oct 29, 2014 | 65.81 | 65.81 | 65.24 | 65.72 | 9,061,026 | +0.05(+0.08%) |
Oct 28, 2014 | 65.46 | 65.80 | 65.43 | 65.66 | 12,436,804 | +0.39(+0.61%) |
Oct 27, 2014 | 64.52 | 64.67 | 64.67 | 65.27 | 13,585,732 | +0.60(+0.93%) |
Oct 24, 2014 | 63.20 | 65.28 | 64.48 | 64.67 | 17,732,640 | +1.47(+2.32%) |
Oct 23, 2014 | 63.98 | 64.04 | 62.78 | 63.20 | 18,821,266 | -0.76(-1.19%) |
Oct 22, 2014 | 63.83 | 64.23 | 63.73 | 63.96 | 12,846,165 | +0.20(+0.31%) |
Oct 21, 2014 | 63.66 | 63.78 | 63.05 | 63.76 | 16,440,805 | +0.32(+0.51%) |
Oct 20, 2014 | 62.74 | 63.55 | 62.55 | 63.44 | 11,356,370 | +0.69(+1.09%) |
Oct 17, 2014 | 62.51 | 62.91 | 61.82 | 62.75 | 15,640,682 | +0.78(+1.25%) |
Oct 16, 2014 | 61.53 | 62.40 | 61.47 | 61.98 | 15,008,451 | -0.54(-0.86%) |
Oct 15, 2014 | 62.24 | 62.98 | 61.61 | 62.51 | 17,634,084 | -0.45(-0.72%) |
Oct 14, 2014 | 63.23 | 63.23 | 62.57 | 62.96 | 10,895,775 | +0.14(+0.22%) |
Oct 13, 2014 | 63.53 | 63.65 | 62.78 | 62.83 | 13,367,289 | -0.99(-1.56%) |
Oct 10, 2014 | 63.26 | 64.27 | 63.23 | 63.82 | 18,224,092 | +0.78(+1.23%) |
Oct 09, 2014 | 63.46 | 63.96 | 62.95 | 63.05 | 10,304,979 | -0.39(-0.62%) |
Oct 08, 2014 | 62.80 | 63.51 | 62.71 | 63.44 | 10,763,171 | +0.77(+1.23%) |
Oct 07, 2014 | 62.83 | 63.24 | 62.64 | 62.67 | 9,801,536 | -0.31(-0.49%) |
Oct 06, 2014 | 62.98 | 63.26 | 62.69 | 62.98 | 7,506,086 | -0.17(-0.26%) |
Oct 03, 2014 | 62.88 | 63.26 | 62.46 | 63.14 | 8,893,513 | +0.56(+0.89%) |
Oct 02, 2014 | 62.62 | 63.28 | 62.51 | 62.59 | 11,754,904 | -0.07(-0.11%) |