Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 64.45 | 62.96 | 62.96 | 62.96 | 885,900 | -1.11(-1.73%) |
Dec 30, 2014 | 63.84 | 65.21 | 63.84 | 64.07 | 1,096,522 | +0.28(+0.44%) |
Dec 29, 2014 | 64.47 | 64.78 | 63.37 | 63.79 | 942,604 | -1.00(-1.54%) |
Dec 26, 2014 | 64.34 | 65.06 | 64.00 | 64.79 | 740,513 | +0.45(+0.70%) |
Dec 24, 2014 | 64.65 | 64.34 | 64.34 | 64.34 | 353,600 | -0.25(-0.39%) |
Dec 23, 2014 | 64.27 | 64.70 | 64.11 | 64.59 | 812,851 | +0.53(+0.83%) |
Dec 22, 2014 | 63.26 | 64.09 | 63.20 | 64.06 | 899,374 | +0.86(+1.36%) |
Dec 19, 2014 | 62.53 | 63.46 | 62.52 | 63.20 | 3,206,143 | +0.70(+1.12%) |
Dec 18, 2014 | 62.25 | 62.60 | 61.82 | 62.50 | 1,448,213 | +1.02(+1.66%) |
Dec 17, 2014 | 59.99 | 61.65 | 59.89 | 61.48 | 1,075,105 | +1.56(+2.60%) |
Dec 16, 2014 | 60.43 | 61.37 | 59.86 | 59.92 | 1,679,595 | -0.59(-0.98%) |
Dec 15, 2014 | 61.27 | 61.87 | 60.22 | 60.51 | 1,652,694 | -0.29(-0.48%) |
Dec 12, 2014 | 61.33 | 62.17 | 60.77 | 60.80 | 1,380,978 | -1.18(-1.90%) |
Dec 11, 2014 | 61.64 | 63.06 | 61.64 | 61.98 | 1,463,255 | +0.89(+1.46%) |
Dec 10, 2014 | 62.14 | 62.80 | 61.05 | 61.09 | 1,325,465 | -1.31(-2.10%) |
Dec 09, 2014 | 62.02 | 62.56 | 61.41 | 62.40 | 1,517,838 | -0.19(-0.30%) |
Dec 08, 2014 | 63.58 | 64.10 | 62.28 | 62.59 | 1,140,504 | -1.42(-2.22%) |
Dec 05, 2014 | 64.22 | 64.43 | 63.60 | 64.01 | 868,763 | -0.22(-0.34%) |
Dec 04, 2014 | 63.33 | 64.32 | 63.02 | 64.23 | 1,428,488 | +0.99(+1.57%) |
Dec 03, 2014 | 63.45 | 63.55 | 62.58 | 63.24 | 1,476,465 | +0.01(+0.02%) |
Dec 02, 2014 | 63.22 | 63.69 | 62.79 | 63.23 | 1,061,594 | +0.17(+0.27%) |
Dec 01, 2014 | 64.16 | 64.20 | 62.96 | 63.06 | 1,573,062 | -1.55(-2.40%) |
Nov 28, 2014 | 64.28 | 65.39 | 63.90 | 64.61 | 789,100 | +0.40(+0.62%) |
Nov 26, 2014 | 64.23 | 64.21 | 64.21 | 64.21 | 841,100 | +0.19(+0.30%) |
Nov 25, 2014 | 64.15 | 64.62 | 63.96 | 64.02 | 1,202,551 | -0.13(-0.20%) |
Nov 24, 2014 | 63.90 | 64.38 | 63.70 | 64.15 | 1,164,905 | +0.42(+0.66%) |
Nov 21, 2014 | 63.89 | 63.97 | 63.23 | 63.73 | 1,691,462 | +0.61(+0.97%) |
Nov 20, 2014 | 61.00 | 63.15 | 60.67 | 63.12 | 1,700,954 | +1.55(+2.52%) |
Nov 19, 2014 | 62.14 | 62.14 | 61.42 | 61.56 | 882,429 | -0.59(-0.96%) |
Nov 18, 2014 | 61.99 | 62.63 | 61.92 | 62.16 | 893,195 | +0.13(+0.21%) |
Nov 17, 2014 | 62.56 | 63.42 | 61.88 | 62.03 | 1,686,825 | -0.89(-1.42%) |
Nov 14, 2014 | 60.50 | 63.05 | 60.33 | 62.92 | 2,975,788 | +2.47(+4.09%) |
Nov 13, 2014 | 60.99 | 61.27 | 60.18 | 60.45 | 828,640 | -0.33(-0.54%) |
Nov 12, 2014 | 60.88 | 61.28 | 60.33 | 60.78 | 738,017 | -0.27(-0.44%) |
Nov 11, 2014 | 61.09 | 61.31 | 60.73 | 61.05 | 686,391 | -0.02(-0.03%) |
Nov 10, 2014 | 60.32 | 61.19 | 60.12 | 61.07 | 1,537,661 | +0.94(+1.55%) |
Nov 07, 2014 | 59.70 | 60.18 | 59.43 | 60.13 | 1,140,061 | +0.50(+0.85%) |
Nov 06, 2014 | 59.26 | 59.66 | 58.49 | 59.63 | 1,291,816 | +0.62(+1.04%) |
Nov 05, 2014 | 59.92 | 59.99 | 58.57 | 59.02 | 1,404,265 | -0.62(-1.03%) |
Nov 04, 2014 | 59.61 | 60.09 | 58.99 | 59.63 | 1,158,623 | -0.09(-0.15%) |
Nov 03, 2014 | 60.18 | 60.91 | 59.61 | 59.72 | 1,181,786 | -0.58(-0.96%) |
Oct 31, 2014 | 60.98 | 61.27 | 60.00 | 60.30 | 3,739,678 | +0.47(+0.79%) |
Oct 30, 2014 | 55.92 | 59.86 | 55.78 | 59.83 | 4,409,324 | +3.62(+6.44%) |
Oct 29, 2014 | 57.09 | 57.35 | 55.98 | 56.21 | 3,950,024 | -0.94(-1.64%) |
Oct 28, 2014 | 55.66 | 57.41 | 55.41 | 57.15 | 2,360,315 | +1.86(+3.36%) |
Oct 27, 2014 | 55.08 | 55.36 | 55.28 | 55.29 | 1,287,666 | +0.01(+0.02%) |
Oct 24, 2014 | 54.73 | 55.31 | 54.14 | 55.28 | 1,104,209 | +0.75(+1.38%) |
Oct 23, 2014 | 54.58 | 55.03 | 54.36 | 54.53 | 1,553,944 | +0.58(+1.08%) |
Oct 22, 2014 | 55.03 | 55.34 | 53.93 | 53.95 | 1,534,042 | -1.06(-1.93%) |
Oct 21, 2014 | 54.41 | 55.38 | 54.29 | 55.01 | 2,214,565 | +1.02(+1.89%) |
Oct 20, 2014 | 53.66 | 54.00 | 53.52 | 53.99 | 2,337,563 | +0.15(+0.28%) |
Oct 17, 2014 | 54.00 | 54.43 | 53.31 | 53.84 | 2,222,736 | +0.46(+0.86%) |
Oct 16, 2014 | 52.28 | 54.05 | 51.74 | 53.38 | 5,585,763 | -1.25(-2.29%) |
Oct 15, 2014 | 54.99 | 55.42 | 53.85 | 54.63 | 3,556,935 | -1.02(-1.83%) |
Oct 14, 2014 | 56.08 | 57.27 | 55.61 | 55.65 | 2,074,893 | +0.10(+0.18%) |
Oct 13, 2014 | 56.34 | 57.21 | 55.50 | 55.55 | 1,538,881 | -1.00(-1.77%) |
Oct 10, 2014 | 58.06 | 58.80 | 56.53 | 56.55 | 1,551,928 | -1.70(-2.92%) |
Oct 09, 2014 | 58.81 | 59.48 | 58.02 | 58.25 | 1,318,218 | -0.82(-1.39%) |
Oct 08, 2014 | 57.50 | 59.26 | 57.20 | 59.07 | 1,528,109 | +1.42(+2.46%) |
Oct 07, 2014 | 58.91 | 59.03 | 57.63 | 57.65 | 1,438,052 | -1.50(-2.54%) |
Oct 06, 2014 | 59.82 | 60.36 | 59.03 | 59.15 | 1,000,398 | -0.59(-0.99%) |
Oct 03, 2014 | 58.45 | 60.10 | 58.45 | 59.74 | 1,633,909 | +1.65(+2.84%) |
Oct 02, 2014 | 58.23 | 58.83 | 57.44 | 58.09 | 1,556,823 | -0.15(-0.26%) |