Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 69.26 | 68.23 | 68.23 | 68.23 | 1,021,927 | -0.87(-1.26%) |
Dec 30, 2014 | 69.26 | 69.60 | 68.64 | 69.10 | 1,544,615 | -0.21(-0.30%) |
Dec 29, 2014 | 69.18 | 69.56 | 68.67 | 69.31 | 924,064 | -0.04(-0.06%) |
Dec 26, 2014 | 69.52 | 69.75 | 69.52 | 69.35 | 467,012 | +0.05(+0.08%) |
Dec 24, 2014 | 69.58 | 69.30 | 69.30 | 69.30 | 1,490,845 | -0.33(-0.48%) |
Dec 23, 2014 | 68.25 | 69.71 | 68.25 | 69.63 | 3,100,155 | +1.49(+2.18%) |
Dec 22, 2014 | 68.23 | 68.31 | 67.50 | 68.14 | 1,744,533 | -0.13(-0.20%) |
Dec 19, 2014 | 68.04 | 68.43 | 67.59 | 68.28 | 3,558,624 | +0.42(+0.62%) |
Dec 18, 2014 | 67.00 | 67.86 | 66.74 | 67.86 | 1,973,489 | +1.59(+2.41%) |
Dec 17, 2014 | 65.49 | 66.69 | 65.11 | 66.26 | 1,844,513 | +0.90(+1.38%) |
Dec 16, 2014 | 64.64 | 66.43 | 64.27 | 65.36 | 2,397,569 | +0.68(+1.05%) |
Dec 15, 2014 | 65.79 | 65.89 | 64.67 | 64.68 | 1,294,002 | -0.72(-1.10%) |
Dec 12, 2014 | 65.92 | 66.38 | 65.25 | 65.40 | 1,547,972 | -0.88(-1.32%) |
Dec 11, 2014 | 66.57 | 66.90 | 66.14 | 66.27 | 1,527,970 | +0.50(+0.76%) |
Dec 10, 2014 | 66.47 | 66.66 | 65.75 | 65.77 | 1,833,733 | -1.07(-1.59%) |
Dec 09, 2014 | 66.13 | 66.86 | 65.69 | 66.84 | 1,344,867 | +0.37(+0.55%) |
Dec 08, 2014 | 66.79 | 66.96 | 66.16 | 66.47 | 1,382,243 | -0.39(-0.58%) |
Dec 05, 2014 | 66.49 | 66.86 | 66.28 | 66.86 | 1,780,259 | +0.27(+0.40%) |
Dec 04, 2014 | 66.55 | 66.94 | 66.18 | 66.59 | 1,924,299 | -0.22(-0.33%) |
Dec 03, 2014 | 66.26 | 66.88 | 65.81 | 66.81 | 2,870,078 | +0.31(+0.47%) |
Dec 02, 2014 | 66.03 | 66.55 | 65.87 | 66.50 | 1,643,152 | +0.47(+0.71%) |
Dec 01, 2014 | 65.99 | 66.52 | 65.89 | 66.03 | 1,645,689 | -0.36(-0.54%) |
Nov 28, 2014 | 65.69 | 66.55 | 65.52 | 66.39 | 1,225,785 | +0.83(+1.27%) |
Nov 26, 2014 | 65.57 | 65.56 | 65.56 | 65.56 | 962,070 | -0.04(-0.07%) |
Nov 25, 2014 | 65.29 | 66.07 | 65.08 | 65.60 | 2,506,679 | +0.66(+1.02%) |
Nov 24, 2014 | 65.66 | 65.98 | 64.89 | 64.94 | 1,719,687 | -0.25(-0.38%) |
Nov 21, 2014 | 65.69 | 65.93 | 65.19 | 65.19 | 2,620,989 | +0.17(+0.26%) |
Nov 20, 2014 | 64.96 | 65.62 | 64.67 | 65.02 | 1,910,452 | +0.04(+0.05%) |
Nov 19, 2014 | 64.20 | 65.00 | 63.86 | 64.98 | 1,844,842 | +0.70(+1.08%) |
Nov 18, 2014 | 63.42 | 64.62 | 63.42 | 64.29 | 3,233,957 | +0.81(+1.28%) |
Nov 17, 2014 | 63.64 | 63.71 | 63.19 | 63.48 | 1,856,165 | -0.19(-0.29%) |
Nov 14, 2014 | 64.72 | 64.76 | 63.48 | 63.66 | 2,514,888 | -1.09(-1.68%) |
Nov 13, 2014 | 64.71 | 65.11 | 64.04 | 64.75 | 2,767,683 | -0.06(-0.10%) |
Nov 12, 2014 | 64.73 | 65.06 | 64.51 | 64.81 | 1,504,639 | -0.07(-0.11%) |
Nov 11, 2014 | 64.90 | 65.29 | 64.74 | 64.89 | 1,406,729 | -0.12(-0.18%) |
Nov 10, 2014 | 64.81 | 65.53 | 64.55 | 65.00 | 1,747,147 | +0.22(+0.34%) |
Nov 07, 2014 | 63.60 | 64.81 | 63.33 | 64.78 | 3,154,662 | +0.67(+1.04%) |
Nov 06, 2014 | 63.35 | 64.43 | 63.35 | 64.11 | 4,321,863 | +0.56(+0.88%) |
Nov 05, 2014 | 64.49 | 64.61 | 63.34 | 63.55 | 4,880,112 | -0.71(-1.11%) |
Nov 04, 2014 | 65.29 | 65.97 | 64.23 | 64.26 | 5,232,315 | -3.53(-5.21%) |
Nov 03, 2014 | 67.30 | 67.83 | 67.05 | 67.80 | 3,235,227 | +0.70(+1.04%) |
Oct 31, 2014 | 67.39 | 67.55 | 66.80 | 67.10 | 1,717,151 | +0.21(+0.32%) |
Oct 30, 2014 | 66.54 | 67.06 | 66.11 | 66.88 | 1,058,520 | +0.20(+0.29%) |
Oct 29, 2014 | 66.97 | 67.08 | 66.39 | 66.69 | 1,361,633 | -0.31(-0.47%) |
Oct 28, 2014 | 66.81 | 67.06 | 66.42 | 67.00 | 1,059,044 | +0.49(+0.74%) |
Oct 27, 2014 | 66.23 | 66.36 | 66.36 | 66.51 | 1,238,374 | +0.15(+0.23%) |
Oct 24, 2014 | 66.51 | 66.63 | 66.10 | 66.36 | 1,576,691 | +0.11(+0.16%) |
Oct 23, 2014 | 66.72 | 66.90 | 66.13 | 66.25 | 1,648,651 | -0.19(-0.28%) |
Oct 22, 2014 | 66.85 | 67.38 | 66.42 | 66.44 | 1,601,028 | -0.20(-0.29%) |
Oct 21, 2014 | 65.55 | 66.66 | 65.39 | 66.63 | 1,274,445 | +1.38(+2.12%) |
Oct 20, 2014 | 64.39 | 65.41 | 64.16 | 65.25 | 1,381,150 | +0.83(+1.29%) |
Oct 17, 2014 | 64.68 | 64.82 | 64.08 | 64.42 | 2,185,452 | +0.36(+0.56%) |
Oct 16, 2014 | 62.93 | 64.50 | 62.93 | 64.06 | 1,914,479 | +0.16(+0.25%) |
Oct 15, 2014 | 63.81 | 64.74 | 62.63 | 63.90 | 2,669,446 | -0.26(-0.40%) |
Oct 14, 2014 | 63.64 | 64.40 | 63.33 | 64.16 | 2,501,905 | +0.78(+1.23%) |
Oct 13, 2014 | 64.62 | 64.80 | 63.30 | 63.39 | 2,324,236 | -1.45(-2.24%) |
Oct 10, 2014 | 65.72 | 65.81 | 64.81 | 64.84 | 2,193,572 | -0.86(-1.30%) |
Oct 09, 2014 | 66.60 | 66.90 | 65.55 | 65.70 | 1,882,550 | -1.01(-1.51%) |
Oct 08, 2014 | 66.27 | 66.81 | 65.89 | 66.71 | 1,710,376 | +0.54(+0.81%) |
Oct 07, 2014 | 65.76 | 67.07 | 65.68 | 66.17 | 2,172,917 | +0.08(+0.12%) |
Oct 06, 2014 | 66.19 | 66.33 | 65.65 | 66.09 | 1,423,017 | -0.05(-0.08%) |
Oct 03, 2014 | 66.15 | 66.49 | 65.81 | 66.14 | 1,332,493 | +0.37(+0.56%) |
Oct 02, 2014 | 65.94 | 66.26 | 65.66 | 65.78 | 2,266,207 | -0.49(-0.74%) |