Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 71.63 | 70.94 | 70.94 | 70.94 | 339,357 | -0.52(-0.73%) |
Dec 30, 2014 | 72.05 | 72.18 | 71.41 | 71.46 | 558,386 | -0.50(-0.69%) |
Dec 29, 2014 | 72.19 | 72.48 | 71.90 | 71.96 | 489,961 | -0.23(-0.31%) |
Dec 26, 2014 | 72.60 | 72.66 | 72.03 | 72.19 | 339,033 | -0.04(-0.05%) |
Dec 24, 2014 | 72.24 | 72.22 | 72.22 | 72.22 | 576,321 | +0.20(+0.28%) |
Dec 23, 2014 | 72.27 | 72.67 | 71.98 | 72.02 | 1,100,662 | +0.00(+0.00%) |
Dec 22, 2014 | 72.08 | 72.51 | 71.81 | 72.02 | 1,296,988 | +0.37(+0.52%) |
Dec 19, 2014 | 69.54 | 71.76 | 69.48 | 71.65 | 3,547,388 | +4.29(+6.36%) |
Dec 18, 2014 | 66.77 | 67.52 | 66.11 | 67.37 | 1,737,220 | +1.49(+2.27%) |
Dec 17, 2014 | 64.66 | 66.07 | 64.30 | 65.87 | 1,228,365 | +1.18(+1.83%) |
Dec 16, 2014 | 64.70 | 65.64 | 64.65 | 64.69 | 672,740 | +0.00(+0.00%) |
Dec 15, 2014 | 64.46 | 65.18 | 63.86 | 64.69 | 814,515 | +0.45(+0.70%) |
Dec 12, 2014 | 65.44 | 65.82 | 64.23 | 64.24 | 566,848 | -1.60(-2.43%) |
Dec 11, 2014 | 64.96 | 66.60 | 64.82 | 65.84 | 539,566 | +0.84(+1.29%) |
Dec 10, 2014 | 66.22 | 66.52 | 65.00 | 65.00 | 695,497 | -1.39(-2.10%) |
Dec 09, 2014 | 65.57 | 66.49 | 65.34 | 66.39 | 860,676 | +0.37(+0.56%) |
Dec 08, 2014 | 66.00 | 66.52 | 65.76 | 66.02 | 632,401 | -0.05(-0.07%) |
Dec 05, 2014 | 65.84 | 66.16 | 65.58 | 66.06 | 625,140 | +0.21(+0.32%) |
Dec 04, 2014 | 65.94 | 66.41 | 65.63 | 65.86 | 458,271 | -0.28(-0.42%) |
Dec 03, 2014 | 65.67 | 66.19 | 65.29 | 66.14 | 454,674 | +0.68(+1.04%) |
Dec 02, 2014 | 64.75 | 65.58 | 64.44 | 65.46 | 631,232 | +0.52(+0.81%) |
Dec 01, 2014 | 65.94 | 66.15 | 64.84 | 64.93 | 995,328 | -1.22(-1.85%) |
Nov 28, 2014 | 66.27 | 66.55 | 66.02 | 66.15 | 291,034 | +0.11(+0.16%) |
Nov 26, 2014 | 65.98 | 66.05 | 66.05 | 66.05 | 632,383 | -0.03(-0.04%) |
Nov 25, 2014 | 66.03 | 66.23 | 65.69 | 66.07 | 675,318 | +0.18(+0.27%) |
Nov 24, 2014 | 65.24 | 66.00 | 65.06 | 65.89 | 635,650 | +0.85(+1.31%) |
Nov 21, 2014 | 65.74 | 66.02 | 64.88 | 65.04 | 1,522,833 | -0.01(-0.01%) |
Nov 20, 2014 | 64.67 | 65.32 | 64.44 | 65.05 | 467,799 | +0.13(+0.19%) |
Nov 19, 2014 | 64.97 | 65.11 | 64.25 | 64.92 | 681,626 | -0.17(-0.26%) |
Nov 18, 2014 | 64.84 | 65.58 | 64.55 | 65.10 | 675,530 | +0.15(+0.24%) |
Nov 17, 2014 | 64.75 | 64.98 | 64.39 | 64.94 | 615,012 | +0.05(+0.07%) |
Nov 14, 2014 | 64.45 | 65.25 | 64.15 | 64.90 | 941,688 | +0.54(+0.84%) |
Nov 13, 2014 | 64.59 | 65.17 | 64.05 | 64.35 | 531,818 | -0.14(-0.21%) |
Nov 12, 2014 | 64.05 | 64.65 | 63.98 | 64.49 | 565,670 | +0.19(+0.30%) |
Nov 11, 2014 | 64.27 | 64.64 | 64.07 | 64.30 | 449,329 | -0.01(-0.01%) |
Nov 10, 2014 | 64.33 | 64.66 | 64.10 | 64.31 | 754,762 | +0.10(+0.15%) |
Nov 07, 2014 | 64.66 | 64.66 | 64.16 | 64.21 | 811,669 | -0.08(-0.13%) |
Nov 06, 2014 | 63.81 | 64.34 | 63.59 | 64.29 | 680,898 | +0.62(+0.97%) |
Nov 05, 2014 | 63.45 | 64.29 | 63.30 | 63.67 | 876,738 | +0.62(+0.98%) |
Nov 04, 2014 | 63.51 | 63.83 | 62.78 | 63.05 | 1,537,621 | -0.99(-1.54%) |
Nov 03, 2014 | 64.66 | 65.21 | 63.96 | 64.04 | 714,318 | -0.62(-0.96%) |
Oct 31, 2014 | 65.06 | 65.29 | 64.20 | 64.66 | 765,642 | +0.49(+0.76%) |
Oct 30, 2014 | 63.10 | 64.32 | 62.83 | 64.17 | 568,710 | +0.78(+1.23%) |
Oct 29, 2014 | 63.56 | 63.71 | 62.86 | 63.40 | 515,232 | +0.00(+0.00%) |
Oct 28, 2014 | 63.26 | 63.41 | 62.94 | 63.40 | 843,931 | +0.48(+0.76%) |
Oct 27, 2014 | 62.78 | 62.99 | 62.88 | 62.92 | 718,863 | +0.04(+0.07%) |
Oct 24, 2014 | 62.73 | 63.00 | 62.50 | 62.88 | 795,537 | +0.16(+0.25%) |
Oct 23, 2014 | 62.69 | 63.01 | 62.45 | 62.72 | 1,710,065 | +0.61(+0.98%) |
Oct 22, 2014 | 63.05 | 63.32 | 62.09 | 62.11 | 780,366 | -0.72(-1.15%) |
Oct 21, 2014 | 61.46 | 62.83 | 61.24 | 62.83 | 925,223 | +1.87(+3.07%) |
Oct 20, 2014 | 61.17 | 61.22 | 60.65 | 60.96 | 919,548 | -0.21(-0.35%) |
Oct 17, 2014 | 60.71 | 61.53 | 60.71 | 61.17 | 1,520,347 | +0.76(+1.26%) |
Oct 16, 2014 | 59.56 | 60.62 | 58.96 | 60.41 | 892,819 | +0.33(+0.54%) |
Oct 15, 2014 | 59.25 | 60.36 | 58.94 | 60.09 | 1,245,802 | +0.28(+0.47%) |
Oct 14, 2014 | 60.02 | 60.40 | 59.66 | 59.80 | 851,807 | +0.26(+0.44%) |
Oct 13, 2014 | 60.71 | 60.84 | 59.42 | 59.54 | 604,269 | -0.99(-1.63%) |
Oct 10, 2014 | 61.27 | 61.57 | 60.50 | 60.53 | 729,841 | -0.79(-1.30%) |
Oct 09, 2014 | 62.69 | 62.93 | 61.16 | 61.32 | 709,541 | -1.34(-2.14%) |
Oct 08, 2014 | 60.83 | 62.68 | 60.83 | 62.66 | 872,157 | +2.00(+3.29%) |
Oct 07, 2014 | 61.31 | 61.58 | 60.59 | 60.67 | 673,289 | -1.04(-1.69%) |
Oct 06, 2014 | 62.41 | 62.75 | 61.56 | 61.71 | 694,653 | -0.39(-0.63%) |
Oct 03, 2014 | 60.51 | 62.22 | 60.39 | 62.10 | 1,405,522 | +1.81(+3.00%) |
Oct 02, 2014 | 60.50 | 60.59 | 59.53 | 60.29 | 766,574 | -0.32(-0.52%) |