Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 68.76 | 67.75 | 67.75 | 67.75 | 1,029,232 | -0.86(-1.26%) |
Dec 30, 2014 | 68.76 | 69.11 | 68.15 | 68.61 | 1,555,656 | -0.20(-0.30%) |
Dec 29, 2014 | 68.69 | 69.07 | 68.19 | 68.82 | 930,669 | -0.04(-0.06%) |
Dec 26, 2014 | 69.03 | 69.25 | 69.03 | 68.86 | 470,350 | +0.05(+0.08%) |
Dec 24, 2014 | 69.08 | 68.81 | 68.81 | 68.81 | 1,501,502 | -0.33(-0.48%) |
Dec 23, 2014 | 67.77 | 69.22 | 67.77 | 69.14 | 3,122,315 | +1.48(+2.18%) |
Dec 22, 2014 | 67.74 | 67.82 | 67.02 | 67.66 | 1,757,003 | -0.13(-0.20%) |
Dec 19, 2014 | 67.55 | 67.95 | 67.11 | 67.79 | 3,584,061 | +0.42(+0.62%) |
Dec 18, 2014 | 66.52 | 67.38 | 66.27 | 67.38 | 1,987,595 | +1.58(+2.41%) |
Dec 17, 2014 | 65.03 | 66.22 | 64.65 | 65.79 | 1,857,698 | +0.90(+1.38%) |
Dec 16, 2014 | 64.18 | 65.96 | 63.81 | 64.90 | 2,414,707 | +0.68(+1.05%) |
Dec 15, 2014 | 65.32 | 65.42 | 64.21 | 64.22 | 1,303,252 | -0.71(-1.10%) |
Dec 12, 2014 | 65.45 | 65.91 | 64.79 | 64.93 | 1,559,037 | -0.87(-1.32%) |
Dec 11, 2014 | 66.10 | 66.43 | 65.67 | 65.80 | 1,538,892 | +0.50(+0.76%) |
Dec 10, 2014 | 66.00 | 66.19 | 65.28 | 65.31 | 1,846,841 | -1.06(-1.59%) |
Dec 09, 2014 | 65.66 | 66.39 | 65.23 | 66.36 | 1,354,480 | +0.36(+0.55%) |
Dec 08, 2014 | 66.32 | 66.49 | 65.69 | 66.00 | 1,392,123 | -0.38(-0.58%) |
Dec 05, 2014 | 66.02 | 66.39 | 65.81 | 66.38 | 1,792,985 | +0.27(+0.40%) |
Dec 04, 2014 | 66.08 | 66.46 | 65.71 | 66.11 | 1,938,054 | -0.22(-0.33%) |
Dec 03, 2014 | 65.79 | 66.41 | 65.34 | 66.34 | 2,890,593 | +0.31(+0.47%) |
Dec 02, 2014 | 65.56 | 66.08 | 65.40 | 66.03 | 1,654,897 | +0.46(+0.71%) |
Dec 01, 2014 | 65.52 | 66.05 | 65.42 | 65.56 | 1,657,453 | -0.36(-0.54%) |
Nov 28, 2014 | 65.23 | 66.08 | 65.06 | 65.92 | 1,234,547 | +0.83(+1.27%) |
Nov 26, 2014 | 65.11 | 65.09 | 65.09 | 65.09 | 968,947 | -0.04(-0.07%) |
Nov 25, 2014 | 64.83 | 65.60 | 64.62 | 65.14 | 2,524,597 | +0.66(+1.02%) |
Nov 24, 2014 | 65.20 | 65.52 | 64.43 | 64.48 | 1,731,979 | -0.25(-0.38%) |
Nov 21, 2014 | 65.22 | 65.46 | 64.73 | 64.73 | 2,639,724 | +0.17(+0.26%) |
Nov 20, 2014 | 64.50 | 65.15 | 64.21 | 64.56 | 1,924,108 | +0.04(+0.06%) |
Nov 19, 2014 | 63.74 | 64.54 | 63.41 | 64.52 | 1,858,029 | +0.69(+1.08%) |
Nov 18, 2014 | 62.97 | 64.16 | 62.97 | 63.83 | 3,257,074 | +0.81(+1.28%) |
Nov 17, 2014 | 63.18 | 63.26 | 62.74 | 63.02 | 1,869,433 | -0.19(-0.29%) |
Nov 14, 2014 | 64.27 | 64.30 | 63.02 | 63.21 | 2,532,865 | -1.08(-1.68%) |
Nov 13, 2014 | 64.25 | 64.65 | 63.58 | 64.29 | 2,787,467 | -0.06(-0.10%) |
Nov 12, 2014 | 64.27 | 64.59 | 64.05 | 64.35 | 1,515,394 | -0.07(-0.11%) |
Nov 11, 2014 | 64.44 | 64.82 | 64.28 | 64.42 | 1,416,785 | -0.12(-0.18%) |
Nov 10, 2014 | 64.35 | 65.07 | 64.09 | 64.54 | 1,759,635 | +0.22(+0.34%) |
Nov 07, 2014 | 63.15 | 64.35 | 62.88 | 64.32 | 3,177,212 | +0.66(+1.04%) |
Nov 06, 2014 | 62.90 | 63.97 | 62.90 | 63.65 | 4,352,756 | +0.56(+0.88%) |
Nov 05, 2014 | 64.04 | 64.15 | 62.89 | 63.10 | 4,914,995 | -0.71(-1.11%) |
Nov 04, 2014 | 64.82 | 65.51 | 63.77 | 63.80 | 5,269,716 | -3.51(-5.21%) |
Nov 03, 2014 | 66.82 | 67.34 | 66.57 | 67.31 | 3,258,352 | +0.69(+1.04%) |
Oct 31, 2014 | 66.92 | 67.07 | 66.33 | 66.62 | 1,729,426 | +0.21(+0.32%) |
Oct 30, 2014 | 66.06 | 66.59 | 65.64 | 66.41 | 1,066,086 | +0.19(+0.29%) |
Oct 29, 2014 | 66.50 | 66.61 | 65.92 | 66.22 | 1,371,366 | -0.31(-0.47%) |
Oct 28, 2014 | 66.34 | 66.59 | 65.95 | 66.53 | 1,066,614 | +0.49(+0.74%) |
Oct 27, 2014 | 65.76 | 65.89 | 65.89 | 66.04 | 1,247,226 | +0.15(+0.23%) |
Oct 24, 2014 | 66.04 | 66.16 | 65.63 | 65.89 | 1,587,962 | +0.11(+0.16%) |
Oct 23, 2014 | 66.24 | 66.43 | 65.66 | 65.78 | 1,660,436 | -0.19(-0.28%) |
Oct 22, 2014 | 66.37 | 66.91 | 65.95 | 65.97 | 1,612,473 | -0.19(-0.29%) |
Oct 21, 2014 | 65.08 | 66.19 | 64.92 | 66.16 | 1,283,555 | +1.37(+2.12%) |
Oct 20, 2014 | 63.93 | 64.95 | 63.71 | 64.79 | 1,391,023 | +0.82(+1.29%) |
Oct 17, 2014 | 64.22 | 64.36 | 63.63 | 63.96 | 2,201,073 | +0.35(+0.56%) |
Oct 16, 2014 | 62.48 | 64.04 | 62.48 | 63.61 | 1,928,164 | +0.16(+0.25%) |
Oct 15, 2014 | 63.36 | 64.28 | 62.19 | 63.45 | 2,688,527 | -0.26(-0.40%) |
Oct 14, 2014 | 63.18 | 63.95 | 62.88 | 63.71 | 2,519,789 | +0.77(+1.22%) |
Oct 13, 2014 | 64.16 | 64.34 | 62.85 | 62.94 | 2,340,850 | -1.44(-2.24%) |
Oct 10, 2014 | 65.26 | 65.35 | 64.35 | 64.38 | 2,209,252 | -0.85(-1.30%) |
Oct 09, 2014 | 66.13 | 66.43 | 65.09 | 65.23 | 1,896,007 | -1.00(-1.51%) |
Oct 08, 2014 | 65.80 | 66.34 | 65.43 | 66.23 | 1,722,602 | +0.53(+0.81%) |
Oct 07, 2014 | 65.29 | 66.59 | 65.21 | 65.70 | 2,188,449 | +0.08(+0.12%) |
Oct 06, 2014 | 65.72 | 65.86 | 65.19 | 65.62 | 1,433,189 | -0.05(-0.08%) |
Oct 03, 2014 | 65.68 | 66.02 | 65.35 | 65.67 | 1,342,018 | +0.36(+0.56%) |
Oct 02, 2014 | 65.47 | 65.79 | 65.20 | 65.31 | 2,282,406 | -0.49(-0.74%) |