Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 60.30 | 59.75 | 59.75 | 59.75 | 37,582 | -0.90(-1.49%) |
Dec 30, 2014 | 60.76 | 61.21 | 60.22 | 60.65 | 35,347 | -0.38(-0.62%) |
Dec 29, 2014 | 60.80 | 61.82 | 60.42 | 61.03 | 85,901 | +0.06(+0.09%) |
Dec 26, 2014 | 61.21 | 61.44 | 60.73 | 60.97 | 35,217 | +0.02(+0.03%) |
Dec 24, 2014 | 61.09 | 60.96 | 60.96 | 60.96 | 30,001 | +0.07(+0.12%) |
Dec 23, 2014 | 60.68 | 61.61 | 60.55 | 60.88 | 35,169 | +0.37(+0.61%) |
Dec 22, 2014 | 59.90 | 60.97 | 59.59 | 60.51 | 52,372 | +0.59(+0.99%) |
Dec 19, 2014 | 60.34 | 60.54 | 59.78 | 59.92 | 115,468 | -0.33(-0.55%) |
Dec 18, 2014 | 60.45 | 60.91 | 59.84 | 60.25 | 49,958 | +0.25(+0.42%) |
Dec 17, 2014 | 59.31 | 60.27 | 59.03 | 60.00 | 53,255 | +0.65(+1.09%) |
Dec 16, 2014 | 58.97 | 59.85 | 58.44 | 59.36 | 61,935 | +0.30(+0.52%) |
Dec 15, 2014 | 58.80 | 59.36 | 58.44 | 59.05 | 91,804 | +0.34(+0.58%) |
Dec 12, 2014 | 58.73 | 59.22 | 58.45 | 58.71 | 57,799 | -0.33(-0.56%) |
Dec 11, 2014 | 58.95 | 59.49 | 58.92 | 59.04 | 74,394 | +0.44(+0.76%) |
Dec 10, 2014 | 60.70 | 60.70 | 58.43 | 58.60 | 97,717 | -2.11(-3.47%) |
Dec 09, 2014 | 60.78 | 61.00 | 60.06 | 60.71 | 90,326 | -0.26(-0.42%) |
Dec 08, 2014 | 61.45 | 61.66 | 60.77 | 60.97 | 81,499 | -0.41(-0.66%) |
Dec 05, 2014 | 60.77 | 61.69 | 60.57 | 61.37 | 73,804 | +0.51(+0.83%) |
Dec 04, 2014 | 61.32 | 61.33 | 60.47 | 60.86 | 58,365 | -0.48(-0.78%) |
Dec 03, 2014 | 60.78 | 61.48 | 60.53 | 61.34 | 76,638 | +0.43(+0.71%) |
Dec 02, 2014 | 61.27 | 61.51 | 60.71 | 60.91 | 40,068 | -0.09(-0.15%) |
Dec 01, 2014 | 61.65 | 61.67 | 60.84 | 61.00 | 72,415 | -0.62(-1.00%) |
Nov 28, 2014 | 61.75 | 62.08 | 61.50 | 61.62 | 36,915 | -0.22(-0.36%) |
Nov 26, 2014 | 61.41 | 61.84 | 61.84 | 61.84 | 62,926 | +0.18(+0.30%) |
Nov 25, 2014 | 61.66 | 61.95 | 61.19 | 61.66 | 111,000 | -0.30(-0.48%) |
Nov 24, 2014 | 61.76 | 62.42 | 61.76 | 61.95 | 123,393 | -0.07(-0.12%) |
Nov 21, 2014 | 61.93 | 62.23 | 61.31 | 62.03 | 69,970 | +0.28(+0.45%) |
Nov 20, 2014 | 61.73 | 62.11 | 61.14 | 61.75 | 50,742 | -0.33(-0.54%) |
Nov 19, 2014 | 62.74 | 62.77 | 61.87 | 62.08 | 53,356 | -0.83(-1.32%) |
Nov 18, 2014 | 63.84 | 64.24 | 62.84 | 62.91 | 112,221 | -0.71(-1.12%) |
Nov 17, 2014 | 64.06 | 64.52 | 63.38 | 63.62 | 82,463 | -0.62(-0.96%) |
Nov 14, 2014 | 64.33 | 64.50 | 63.62 | 64.24 | 91,223 | +0.08(+0.13%) |
Nov 13, 2014 | 65.11 | 65.62 | 64.14 | 64.16 | 117,032 | -1.14(-1.74%) |
Nov 12, 2014 | 64.21 | 65.59 | 64.21 | 65.30 | 90,350 | +0.60(+0.93%) |
Nov 11, 2014 | 64.99 | 65.38 | 64.51 | 64.70 | 96,210 | -0.34(-0.53%) |
Nov 10, 2014 | 64.28 | 65.24 | 63.64 | 65.04 | 86,760 | +0.86(+1.34%) |
Nov 07, 2014 | 63.81 | 64.44 | 63.55 | 64.18 | 85,826 | +0.23(+0.36%) |
Nov 06, 2014 | 63.28 | 64.12 | 63.28 | 63.95 | 72,024 | +0.44(+0.70%) |
Nov 05, 2014 | 63.43 | 64.02 | 63.16 | 63.50 | 95,451 | +0.18(+0.28%) |
Nov 04, 2014 | 63.22 | 64.09 | 62.94 | 63.33 | 83,307 | -0.38(-0.59%) |
Nov 03, 2014 | 63.28 | 64.02 | 62.77 | 63.71 | 126,162 | +0.69(+1.10%) |
Oct 31, 2014 | 63.06 | 63.66 | 62.57 | 63.01 | 110,603 | +0.54(+0.86%) |
Oct 30, 2014 | 60.93 | 62.70 | 60.93 | 62.48 | 93,030 | +1.20(+1.96%) |
Oct 29, 2014 | 61.37 | 61.59 | 60.61 | 61.28 | 74,972 | -0.17(-0.27%) |
Oct 28, 2014 | 60.45 | 61.78 | 60.09 | 61.45 | 79,481 | +1.07(+1.77%) |
Oct 27, 2014 | 58.94 | 60.68 | 59.08 | 60.37 | 90,690 | +1.29(+2.19%) |
Oct 24, 2014 | 59.40 | 59.98 | 58.96 | 59.08 | 88,131 | -0.23(-0.39%) |
Oct 23, 2014 | 59.28 | 61.24 | 58.32 | 59.31 | 254,457 | -0.78(-1.31%) |
Oct 22, 2014 | 59.58 | 60.38 | 58.85 | 60.10 | 108,649 | +0.63(+1.06%) |
Oct 21, 2014 | 58.53 | 59.55 | 57.86 | 59.47 | 172,302 | +1.45(+2.50%) |
Oct 20, 2014 | 57.55 | 58.11 | 57.55 | 58.02 | 95,251 | -0.02(-0.03%) |
Oct 17, 2014 | 58.35 | 58.52 | 57.26 | 58.04 | 75,249 | +0.10(+0.18%) |
Oct 16, 2014 | 56.35 | 58.45 | 56.35 | 57.94 | 110,965 | +1.01(+1.77%) |
Oct 15, 2014 | 58.38 | 58.54 | 56.62 | 56.93 | 169,636 | -1.63(-2.79%) |
Oct 14, 2014 | 59.11 | 59.57 | 58.22 | 58.56 | 80,378 | -0.18(-0.31%) |
Oct 13, 2014 | 59.29 | 59.49 | 58.47 | 58.75 | 41,653 | -0.52(-0.87%) |
Oct 10, 2014 | 59.98 | 60.02 | 59.19 | 59.27 | 36,698 | -0.78(-1.31%) |
Oct 09, 2014 | 61.22 | 61.22 | 59.62 | 60.05 | 56,050 | -1.28(-2.09%) |
Oct 08, 2014 | 60.60 | 61.55 | 60.24 | 61.33 | 51,713 | +0.56(+0.93%) |
Oct 07, 2014 | 61.61 | 61.81 | 60.69 | 60.77 | 61,272 | -1.25(-2.02%) |
Oct 06, 2014 | 62.38 | 62.57 | 61.89 | 62.02 | 65,162 | -0.29(-0.46%) |
Oct 03, 2014 | 62.42 | 62.83 | 62.03 | 62.31 | 76,453 | +0.13(+0.21%) |
Oct 02, 2014 | 61.76 | 62.41 | 61.69 | 62.18 | 68,462 | +0.39(+0.63%) |