Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 69.78 | 68.71 | 68.71 | 68.71 | 1,829,957 | -0.63(-0.91%) |
Dec 30, 2014 | 69.16 | 69.69 | 69.00 | 69.34 | 2,485,712 | +0.01(+0.01%) |
Dec 29, 2014 | 69.05 | 69.89 | 68.95 | 69.34 | 1,923,659 | +0.07(+0.11%) |
Dec 26, 2014 | 69.40 | 69.74 | 69.24 | 69.26 | 1,150,469 | -0.02(-0.02%) |
Dec 24, 2014 | 69.56 | 69.28 | 69.28 | 69.28 | 1,250,166 | -0.04(-0.06%) |
Dec 23, 2014 | 69.41 | 69.73 | 69.26 | 69.32 | 2,028,870 | +0.32(+0.47%) |
Dec 22, 2014 | 68.59 | 69.03 | 68.32 | 69.00 | 2,458,601 | +0.38(+0.56%) |
Dec 19, 2014 | 68.64 | 69.03 | 68.02 | 68.61 | 4,874,209 | +0.22(+0.33%) |
Dec 18, 2014 | 66.87 | 68.40 | 66.86 | 68.39 | 5,210,161 | +2.12(+3.20%) |
Dec 17, 2014 | 65.27 | 66.27 | 65.05 | 66.26 | 6,093,991 | +1.15(+1.76%) |
Dec 16, 2014 | 65.65 | 66.54 | 64.69 | 65.12 | 4,673,944 | -1.15(-1.73%) |
Dec 15, 2014 | 67.01 | 67.01 | 65.40 | 66.26 | 5,536,371 | -0.47(-0.70%) |
Dec 12, 2014 | 68.09 | 68.45 | 66.71 | 66.73 | 3,638,637 | -1.84(-2.68%) |
Dec 11, 2014 | 68.74 | 69.18 | 68.41 | 68.57 | 2,568,909 | -0.01(-0.01%) |
Dec 10, 2014 | 69.32 | 69.59 | 68.50 | 68.58 | 5,762,869 | -0.73(-1.06%) |
Dec 09, 2014 | 68.33 | 69.52 | 68.33 | 69.31 | 3,837,520 | +0.06(+0.08%) |
Dec 08, 2014 | 69.23 | 69.30 | 68.65 | 69.25 | 4,302,361 | +0.22(+0.31%) |
Dec 05, 2014 | 68.84 | 69.26 | 68.61 | 69.04 | 3,427,905 | +0.71(+1.04%) |
Dec 04, 2014 | 67.42 | 68.41 | 67.42 | 68.33 | 3,514,462 | -0.07(-0.11%) |
Dec 03, 2014 | 68.30 | 68.73 | 68.11 | 68.40 | 2,803,414 | -0.13(-0.19%) |
Dec 02, 2014 | 68.37 | 68.92 | 68.23 | 68.54 | 2,359,934 | +0.03(+0.04%) |
Dec 01, 2014 | 68.70 | 68.92 | 68.39 | 68.51 | 2,596,171 | -0.74(-1.07%) |
Nov 28, 2014 | 68.77 | 69.66 | 68.75 | 69.25 | 1,395,915 | +0.37(+0.54%) |
Nov 26, 2014 | 69.01 | 68.88 | 68.88 | 68.88 | 1,766,043 | +0.07(+0.11%) |
Nov 25, 2014 | 68.34 | 68.97 | 68.25 | 68.80 | 2,875,720 | +0.47(+0.68%) |
Nov 24, 2014 | 67.90 | 68.45 | 67.85 | 68.34 | 2,123,897 | +0.74(+1.10%) |
Nov 21, 2014 | 68.05 | 68.18 | 67.36 | 67.60 | 2,957,705 | +0.10(+0.15%) |
Nov 20, 2014 | 66.96 | 67.86 | 66.77 | 67.50 | 3,565,879 | +0.37(+0.56%) |
Nov 19, 2014 | 67.75 | 67.80 | 66.99 | 67.12 | 2,610,852 | -0.54(-0.80%) |
Nov 18, 2014 | 67.84 | 68.28 | 67.63 | 67.66 | 3,118,879 | +0.12(+0.18%) |
Nov 17, 2014 | 68.03 | 68.03 | 66.90 | 67.54 | 3,521,220 | -0.52(-0.76%) |
Nov 14, 2014 | 67.76 | 68.22 | 67.76 | 68.05 | 2,953,343 | +0.13(+0.20%) |
Nov 13, 2014 | 68.26 | 68.53 | 67.59 | 67.92 | 3,162,344 | +0.03(+0.04%) |
Nov 12, 2014 | 68.21 | 68.26 | 67.64 | 67.90 | 2,893,333 | -0.51(-0.74%) |
Nov 11, 2014 | 68.45 | 69.26 | 68.11 | 68.40 | 4,257,559 | -0.88(-1.27%) |
Nov 10, 2014 | 68.75 | 69.34 | 68.70 | 69.29 | 2,651,564 | +0.53(+0.77%) |
Nov 07, 2014 | 68.44 | 69.20 | 68.25 | 68.75 | 2,480,972 | +0.43(+0.63%) |
Nov 06, 2014 | 67.92 | 68.51 | 67.62 | 68.32 | 2,899,182 | +0.65(+0.96%) |
Nov 05, 2014 | 68.58 | 68.66 | 67.44 | 67.67 | 4,768,712 | -0.72(-1.05%) |
Nov 04, 2014 | 68.64 | 68.70 | 67.87 | 68.39 | 2,652,065 | -0.17(-0.24%) |
Nov 03, 2014 | 68.83 | 69.10 | 68.43 | 68.56 | 2,485,221 | -0.08(-0.12%) |
Oct 31, 2014 | 68.72 | 68.89 | 68.36 | 68.64 | 3,215,408 | +0.86(+1.27%) |
Oct 30, 2014 | 67.51 | 68.30 | 67.35 | 67.78 | 2,685,822 | +0.36(+0.54%) |
Oct 29, 2014 | 67.03 | 67.34 | 66.83 | 67.41 | 3,026,010 | +0.50(+0.74%) |
Oct 28, 2014 | 66.02 | 67.01 | 65.97 | 66.92 | 2,715,178 | +1.37(+2.09%) |
Oct 27, 2014 | 65.72 | 65.74 | 65.40 | 65.55 | 3,226,367 | -0.19(-0.29%) |
Oct 24, 2014 | 65.23 | 65.81 | 65.05 | 65.74 | 2,760,963 | +0.73(+1.12%) |
Oct 23, 2014 | 65.25 | 65.45 | 64.86 | 65.01 | 2,780,993 | +0.45(+0.69%) |
Oct 22, 2014 | 65.11 | 65.32 | 64.52 | 64.56 | 4,258,337 | -0.70(-1.08%) |
Oct 21, 2014 | 64.10 | 65.30 | 63.60 | 65.27 | 5,628,043 | +1.82(+2.88%) |
Oct 20, 2014 | 63.22 | 63.60 | 63.03 | 63.44 | 5,521,235 | +0.06(+0.09%) |
Oct 17, 2014 | 63.02 | 63.67 | 62.26 | 63.38 | 11,760,449 | -1.74(-2.67%) |
Oct 16, 2014 | 64.56 | 65.90 | 64.30 | 65.13 | 7,211,137 | -0.56(-0.86%) |
Oct 15, 2014 | 65.56 | 66.50 | 64.55 | 65.69 | 8,583,056 | -0.68(-1.02%) |
Oct 14, 2014 | 66.02 | 66.74 | 65.96 | 66.37 | 3,484,497 | +0.46(+0.69%) |
Oct 13, 2014 | 66.54 | 67.02 | 65.86 | 65.91 | 3,602,026 | -0.73(-1.10%) |
Oct 10, 2014 | 67.54 | 68.12 | 66.63 | 66.64 | 3,302,584 | -0.90(-1.33%) |
Oct 09, 2014 | 68.51 | 68.92 | 67.45 | 67.54 | 3,562,884 | -1.09(-1.59%) |
Oct 08, 2014 | 67.27 | 68.77 | 66.93 | 68.63 | 4,064,515 | +1.61(+2.40%) |
Oct 07, 2014 | 67.62 | 67.85 | 67.02 | 67.02 | 3,766,819 | -1.16(-1.70%) |
Oct 06, 2014 | 68.67 | 68.82 | 67.85 | 68.19 | 2,354,488 | -0.05(-0.07%) |
Oct 03, 2014 | 68.07 | 68.55 | 68.02 | 68.24 | 4,096,397 | +0.95(+1.42%) |
Oct 02, 2014 | 66.91 | 67.59 | 66.46 | 67.28 | 3,281,955 | +0.43(+0.65%) |