Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 63.27 | 63.42 | 63.42 | 63.42 | 316,183 | +0.52(+0.83%) |
Dec 30, 2014 | 63.87 | 64.27 | 62.90 | 62.90 | 77,428 | -0.97(-1.52%) |
Dec 29, 2014 | 64.52 | 65.10 | 63.32 | 63.87 | 200,803 | -0.70(-1.09%) |
Dec 26, 2014 | 63.89 | 65.00 | 63.67 | 64.57 | 97,074 | +1.00(+1.57%) |
Dec 24, 2014 | 64.61 | 63.57 | 63.57 | 63.57 | 123,783 | -1.19(-1.84%) |
Dec 23, 2014 | 64.26 | 66.25 | 63.77 | 64.76 | 130,430 | +0.77(+1.20%) |
Dec 22, 2014 | 63.23 | 64.12 | 62.30 | 63.99 | 148,923 | +1.05(+1.67%) |
Dec 19, 2014 | 62.51 | 64.74 | 61.49 | 62.94 | 531,986 | +0.28(+0.45%) |
Dec 18, 2014 | 63.93 | 63.96 | 60.87 | 62.66 | 174,520 | -0.40(-0.63%) |
Dec 17, 2014 | 61.83 | 63.09 | 61.32 | 63.06 | 220,423 | +1.24(+2.01%) |
Dec 16, 2014 | 59.99 | 62.63 | 59.70 | 61.81 | 308,230 | +1.79(+2.98%) |
Dec 15, 2014 | 60.02 | 60.62 | 59.09 | 60.02 | 192,671 | +0.51(+0.86%) |
Dec 12, 2014 | 59.42 | 60.38 | 59.27 | 59.51 | 151,250 | -0.70(-1.16%) |
Dec 11, 2014 | 59.91 | 60.69 | 59.42 | 60.21 | 109,957 | +0.82(+1.39%) |
Dec 10, 2014 | 60.41 | 60.75 | 59.15 | 59.39 | 132,954 | -1.25(-2.06%) |
Dec 09, 2014 | 59.95 | 61.24 | 59.88 | 60.64 | 182,043 | +0.07(+0.11%) |
Dec 08, 2014 | 61.53 | 61.62 | 60.19 | 60.57 | 201,898 | -1.14(-1.84%) |
Dec 05, 2014 | 61.51 | 62.69 | 60.96 | 61.71 | 144,805 | +0.23(+0.37%) |
Dec 04, 2014 | 61.99 | 62.27 | 60.87 | 61.48 | 141,508 | -0.52(-0.84%) |
Dec 03, 2014 | 60.78 | 62.69 | 60.11 | 62.00 | 132,728 | +1.08(+1.77%) |
Dec 02, 2014 | 60.27 | 61.94 | 59.92 | 60.92 | 111,384 | +0.65(+1.08%) |
Dec 01, 2014 | 61.51 | 61.87 | 60.19 | 60.27 | 132,803 | -1.32(-2.14%) |
Nov 28, 2014 | 62.74 | 63.95 | 61.40 | 61.59 | 62,091 | -0.81(-1.31%) |
Nov 26, 2014 | 61.73 | 62.40 | 62.40 | 62.40 | 111,558 | +0.68(+1.11%) |
Nov 25, 2014 | 61.40 | 62.18 | 60.89 | 61.72 | 95,259 | +0.33(+0.53%) |
Nov 24, 2014 | 60.38 | 61.75 | 60.30 | 61.39 | 114,314 | +1.12(+1.86%) |
Nov 21, 2014 | 62.09 | 62.14 | 60.06 | 60.27 | 96,596 | -0.68(-1.12%) |
Nov 20, 2014 | 60.11 | 61.17 | 59.50 | 60.95 | 112,695 | +0.73(+1.21%) |
Nov 19, 2014 | 61.25 | 61.25 | 59.53 | 60.22 | 138,367 | -1.10(-1.79%) |
Nov 18, 2014 | 61.69 | 62.17 | 60.93 | 61.32 | 120,669 | +0.10(+0.17%) |
Nov 17, 2014 | 61.52 | 61.91 | 60.71 | 61.22 | 149,115 | -0.22(-0.35%) |
Nov 14, 2014 | 62.69 | 63.00 | 61.34 | 61.43 | 151,117 | -1.04(-1.67%) |
Nov 13, 2014 | 64.72 | 64.72 | 62.42 | 62.48 | 136,300 | -2.39(-3.68%) |
Nov 12, 2014 | 64.66 | 65.07 | 64.19 | 64.86 | 119,780 | +0.16(+0.25%) |
Nov 11, 2014 | 62.43 | 65.21 | 62.30 | 64.70 | 208,341 | +2.43(+3.89%) |
Nov 10, 2014 | 62.07 | 62.77 | 59.80 | 62.28 | 173,755 | +1.65(+2.72%) |
Nov 07, 2014 | 60.26 | 60.69 | 59.60 | 60.63 | 149,289 | +0.43(+0.71%) |
Nov 06, 2014 | 60.20 | 60.89 | 59.52 | 60.20 | 113,928 | -0.11(-0.19%) |
Nov 05, 2014 | 60.18 | 60.91 | 59.48 | 60.32 | 84,055 | +0.60(+1.00%) |
Nov 04, 2014 | 59.15 | 60.39 | 58.84 | 59.72 | 85,768 | +0.25(+0.41%) |
Nov 03, 2014 | 61.50 | 61.50 | 59.32 | 59.47 | 187,340 | -1.83(-2.98%) |
Oct 31, 2014 | 61.15 | 61.81 | 60.12 | 61.30 | 128,529 | +1.49(+2.49%) |
Oct 30, 2014 | 58.17 | 60.15 | 57.63 | 59.81 | 123,046 | +1.46(+2.50%) |
Oct 29, 2014 | 58.58 | 58.58 | 57.83 | 58.36 | 114,240 | -0.28(-0.48%) |
Oct 28, 2014 | 56.94 | 58.73 | 56.94 | 58.64 | 143,675 | +2.25(+3.98%) |
Oct 27, 2014 | 56.79 | 56.81 | 57.09 | 56.39 | 98,140 | -0.69(-1.21%) |
Oct 24, 2014 | 57.12 | 57.72 | 56.79 | 57.09 | 102,497 | -0.22(-0.38%) |
Oct 23, 2014 | 57.00 | 57.93 | 56.79 | 57.30 | 142,665 | +1.08(+1.92%) |
Oct 22, 2014 | 56.85 | 57.74 | 55.94 | 56.22 | 165,703 | -0.53(-0.93%) |
Oct 21, 2014 | 55.70 | 56.85 | 55.13 | 56.75 | 164,626 | +1.40(+2.53%) |
Oct 20, 2014 | 54.07 | 55.43 | 54.07 | 55.35 | 140,746 | +1.17(+2.15%) |
Oct 17, 2014 | 55.33 | 55.51 | 53.81 | 54.19 | 165,670 | -0.37(-0.69%) |
Oct 16, 2014 | 53.07 | 55.05 | 53.00 | 54.56 | 190,675 | +0.63(+1.17%) |
Oct 15, 2014 | 51.33 | 54.22 | 50.80 | 53.93 | 171,040 | +1.74(+3.34%) |
Oct 14, 2014 | 50.73 | 52.53 | 49.82 | 52.19 | 296,976 | +2.06(+4.10%) |
Oct 13, 2014 | 49.30 | 50.79 | 49.27 | 50.13 | 318,130 | +0.85(+1.73%) |
Oct 10, 2014 | 49.57 | 50.54 | 49.13 | 49.28 | 118,744 | -0.42(-0.84%) |
Oct 09, 2014 | 51.95 | 52.17 | 49.69 | 49.70 | 154,014 | -2.43(-4.65%) |
Oct 08, 2014 | 50.92 | 52.47 | 50.33 | 52.12 | 119,536 | +0.96(+1.87%) |
Oct 07, 2014 | 51.53 | 51.94 | 50.91 | 51.16 | 142,218 | -0.95(-1.82%) |
Oct 06, 2014 | 52.28 | 52.56 | 51.51 | 52.11 | 150,533 | -0.18(-0.34%) |
Oct 03, 2014 | 53.00 | 53.16 | 52.11 | 52.29 | 100,478 | -0.29(-0.56%) |
Oct 02, 2014 | 52.30 | 52.78 | 51.68 | 52.59 | 98,316 | +0.25(+0.47%) |