Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 68.42 | 67.01 | 67.01 | 67.01 | 117,980 | -1.14(-1.67%) |
Dec 30, 2014 | 68.03 | 68.64 | 67.91 | 68.15 | 153,075 | +0.02(+0.03%) |
Dec 29, 2014 | 68.03 | 68.52 | 67.82 | 68.13 | 135,959 | +0.03(+0.04%) |
Dec 26, 2014 | 67.89 | 68.34 | 67.68 | 68.10 | 82,415 | +0.66(+0.99%) |
Dec 24, 2014 | 66.98 | 67.44 | 67.44 | 67.44 | 82,164 | +0.46(+0.68%) |
Dec 23, 2014 | 66.85 | 67.69 | 66.59 | 66.98 | 109,628 | +0.53(+0.80%) |
Dec 22, 2014 | 65.57 | 66.45 | 65.53 | 66.45 | 157,015 | +0.92(+1.41%) |
Dec 19, 2014 | 65.06 | 65.87 | 64.46 | 65.53 | 919,877 | +0.50(+0.77%) |
Dec 18, 2014 | 64.14 | 65.20 | 63.60 | 65.03 | 216,455 | +1.95(+3.09%) |
Dec 17, 2014 | 62.18 | 63.36 | 61.61 | 63.08 | 529,734 | +1.14(+1.84%) |
Dec 16, 2014 | 62.09 | 62.27 | 61.61 | 61.94 | 395,511 | -0.06(-0.09%) |
Dec 15, 2014 | 63.74 | 63.74 | 61.94 | 62.00 | 264,941 | -1.16(-1.83%) |
Dec 12, 2014 | 64.95 | 65.75 | 63.12 | 63.16 | 249,039 | -2.91(-4.41%) |
Dec 11, 2014 | 66.60 | 66.97 | 65.84 | 66.07 | 137,010 | -0.03(-0.04%) |
Dec 10, 2014 | 68.03 | 68.24 | 66.05 | 66.10 | 225,207 | -2.17(-3.18%) |
Dec 09, 2014 | 66.53 | 68.29 | 66.46 | 68.27 | 171,909 | +0.86(+1.28%) |
Dec 08, 2014 | 68.73 | 69.29 | 67.23 | 67.41 | 141,527 | -1.43(-2.08%) |
Dec 05, 2014 | 67.62 | 68.99 | 67.41 | 68.84 | 194,505 | +1.29(+1.91%) |
Dec 04, 2014 | 68.10 | 68.16 | 67.23 | 67.55 | 167,248 | -0.49(-0.73%) |
Dec 03, 2014 | 66.99 | 68.71 | 66.99 | 68.05 | 143,764 | +0.87(+1.30%) |
Dec 02, 2014 | 66.86 | 67.29 | 66.47 | 67.17 | 200,496 | +0.28(+0.41%) |
Dec 01, 2014 | 67.31 | 67.64 | 66.69 | 66.90 | 263,285 | -0.41(-0.61%) |
Nov 28, 2014 | 68.16 | 68.21 | 67.07 | 67.31 | 93,398 | -0.63(-0.92%) |
Nov 26, 2014 | 68.64 | 67.93 | 67.93 | 67.93 | 144,209 | -0.37(-0.54%) |
Nov 25, 2014 | 67.79 | 68.50 | 67.26 | 68.30 | 184,948 | +0.81(+1.20%) |
Nov 24, 2014 | 67.04 | 67.87 | 66.64 | 67.50 | 129,187 | +0.76(+1.14%) |
Nov 21, 2014 | 67.56 | 67.69 | 66.58 | 66.74 | 170,094 | +0.04(+0.06%) |
Nov 20, 2014 | 66.19 | 67.19 | 65.94 | 66.70 | 203,082 | +0.04(+0.06%) |
Nov 19, 2014 | 66.84 | 67.05 | 66.19 | 66.66 | 149,038 | -0.36(-0.54%) |
Nov 18, 2014 | 66.37 | 67.25 | 66.14 | 67.02 | 174,240 | +0.85(+1.29%) |
Nov 17, 2014 | 65.48 | 66.57 | 64.70 | 66.17 | 422,432 | -1.11(-1.65%) |
Nov 14, 2014 | 67.29 | 67.76 | 66.73 | 67.28 | 228,146 | -0.05(-0.07%) |
Nov 13, 2014 | 67.78 | 68.22 | 67.22 | 67.32 | 274,126 | -0.45(-0.66%) |
Nov 12, 2014 | 66.66 | 67.89 | 66.52 | 67.77 | 194,563 | +0.89(+1.33%) |
Nov 11, 2014 | 66.86 | 67.39 | 66.61 | 66.88 | 159,410 | +0.02(+0.03%) |
Nov 10, 2014 | 65.92 | 66.96 | 65.68 | 66.86 | 253,810 | +0.85(+1.29%) |
Nov 07, 2014 | 66.22 | 66.22 | 65.27 | 66.01 | 254,141 | -0.11(-0.17%) |
Nov 06, 2014 | 66.27 | 66.76 | 65.74 | 66.12 | 224,969 | -0.14(-0.21%) |
Nov 05, 2014 | 67.25 | 67.96 | 66.01 | 66.26 | 302,229 | -0.26(-0.38%) |
Nov 04, 2014 | 66.58 | 67.57 | 66.43 | 66.52 | 310,650 | -0.29(-0.44%) |
Nov 03, 2014 | 65.43 | 67.20 | 65.32 | 66.81 | 521,170 | +1.23(+1.88%) |
Oct 31, 2014 | 67.60 | 67.60 | 65.14 | 65.58 | 495,180 | -1.06(-1.59%) |
Oct 30, 2014 | 65.19 | 66.78 | 64.48 | 66.64 | 321,760 | +0.66(+1.01%) |
Oct 29, 2014 | 66.33 | 66.42 | 65.21 | 65.98 | 255,822 | -0.27(-0.40%) |
Oct 28, 2014 | 64.87 | 66.42 | 64.54 | 66.24 | 352,691 | +1.75(+2.72%) |
Oct 27, 2014 | 64.30 | 64.73 | 64.54 | 64.49 | 152,290 | -0.05(-0.07%) |
Oct 24, 2014 | 64.67 | 64.74 | 63.70 | 64.54 | 127,873 | +0.12(+0.19%) |
Oct 23, 2014 | 64.29 | 65.19 | 63.75 | 64.42 | 230,557 | +0.87(+1.37%) |
Oct 22, 2014 | 65.01 | 65.29 | 63.48 | 63.54 | 144,616 | -1.12(-1.73%) |
Oct 21, 2014 | 63.58 | 65.14 | 63.19 | 64.66 | 284,865 | +1.54(+2.43%) |
Oct 20, 2014 | 62.58 | 62.61 | 62.04 | 63.13 | 246,368 | +0.15(+0.24%) |
Oct 17, 2014 | 62.97 | 63.29 | 62.49 | 62.97 | 319,943 | +0.93(+1.50%) |
Oct 16, 2014 | 61.57 | 62.68 | 61.55 | 62.05 | 376,077 | -0.56(-0.89%) |
Oct 15, 2014 | 61.70 | 63.14 | 60.62 | 62.61 | 316,104 | -0.01(-0.02%) |
Oct 14, 2014 | 61.29 | 64.06 | 61.29 | 62.61 | 285,839 | +1.92(+3.17%) |
Oct 13, 2014 | 60.80 | 62.03 | 60.55 | 60.69 | 253,258 | +0.05(+0.08%) |
Oct 10, 2014 | 60.98 | 61.83 | 60.59 | 60.64 | 252,486 | -0.70(-1.14%) |
Oct 09, 2014 | 63.14 | 63.29 | 61.25 | 61.34 | 285,835 | -1.65(-2.62%) |
Oct 08, 2014 | 61.26 | 63.00 | 60.97 | 62.99 | 361,685 | +1.58(+2.58%) |
Oct 07, 2014 | 61.51 | 61.79 | 61.03 | 61.41 | 297,510 | -0.54(-0.87%) |
Oct 06, 2014 | 62.06 | 62.52 | 61.75 | 61.95 | 160,326 | -0.03(-0.05%) |
Oct 03, 2014 | 61.83 | 62.29 | 61.43 | 61.98 | 381,404 | +0.63(+1.02%) |
Oct 02, 2014 | 61.21 | 61.74 | 61.10 | 61.35 | 285,872 | +0.24(+0.39%) |