Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 65.28 | 64.81 | 64.81 | 64.81 | 7,418,968 | -0.26(-0.40%) |
Dec 30, 2014 | 65.19 | 65.36 | 64.93 | 65.07 | 6,736,785 | -0.31(-0.47%) |
Dec 29, 2014 | 64.84 | 65.49 | 64.70 | 65.37 | 25,620,820 | +0.49(+0.76%) |
Dec 26, 2014 | 64.71 | 65.01 | 64.62 | 64.88 | 15,699,977 | +0.35(+0.54%) |
Dec 24, 2014 | 64.81 | 64.53 | 64.53 | 64.53 | 1,879,011 | -0.11(-0.17%) |
Dec 23, 2014 | 64.49 | 64.84 | 64.41 | 64.64 | 8,168,492 | +0.36(+0.56%) |
Dec 22, 2014 | 63.77 | 64.28 | 63.77 | 64.28 | 5,511,227 | +0.62(+0.97%) |
Dec 19, 2014 | 63.67 | 63.84 | 63.29 | 63.66 | 10,943,806 | +0.17(+0.27%) |
Dec 18, 2014 | 63.34 | 63.48 | 62.68 | 63.48 | 21,062,572 | +1.03(+1.65%) |
Dec 17, 2014 | 61.56 | 62.56 | 61.40 | 62.46 | 10,845,474 | +1.17(+1.91%) |
Dec 16, 2014 | 62.04 | 62.49 | 61.23 | 61.28 | 10,189,201 | -0.95(-1.53%) |
Dec 15, 2014 | 62.97 | 63.11 | 61.92 | 62.24 | 9,922,609 | -0.38(-0.60%) |
Dec 12, 2014 | 62.74 | 63.29 | 62.49 | 62.62 | 13,611,719 | -0.40(-0.64%) |
Dec 11, 2014 | 62.79 | 63.58 | 62.74 | 63.02 | 19,641,266 | +0.51(+0.82%) |
Dec 10, 2014 | 63.24 | 63.34 | 62.45 | 62.51 | 6,109,544 | -0.84(-1.33%) |
Dec 09, 2014 | 63.11 | 63.40 | 62.59 | 63.35 | 4,924,747 | -0.12(-0.18%) |
Dec 08, 2014 | 63.85 | 63.98 | 63.25 | 63.47 | 4,698,496 | -0.52(-0.81%) |
Dec 05, 2014 | 63.86 | 64.04 | 63.84 | 63.99 | 5,008,787 | +0.14(+0.22%) |
Dec 04, 2014 | 63.82 | 63.97 | 63.53 | 63.84 | 6,813,714 | -0.04(-0.06%) |
Dec 03, 2014 | 63.87 | 63.94 | 63.59 | 63.88 | 6,330,447 | +0.11(+0.17%) |
Dec 02, 2014 | 63.62 | 63.90 | 63.58 | 63.77 | 5,776,091 | +0.24(+0.38%) |
Dec 01, 2014 | 64.05 | 64.06 | 63.44 | 63.53 | 13,260,504 | -0.71(-1.10%) |
Nov 28, 2014 | 63.74 | 64.36 | 63.74 | 64.24 | 3,753,009 | +0.77(+1.21%) |
Nov 26, 2014 | 63.46 | 63.47 | 63.47 | 63.47 | 2,612,998 | -0.01(-0.01%) |
Nov 25, 2014 | 63.49 | 63.67 | 63.24 | 63.48 | 4,752,128 | +0.20(+0.31%) |
Nov 24, 2014 | 63.03 | 63.31 | 62.90 | 63.28 | 3,736,683 | +0.58(+0.93%) |
Nov 21, 2014 | 63.14 | 63.20 | 62.54 | 62.70 | 8,699,839 | +0.15(+0.24%) |
Nov 20, 2014 | 61.99 | 62.71 | 61.97 | 62.55 | 5,984,249 | +0.27(+0.43%) |
Nov 19, 2014 | 62.12 | 62.32 | 61.95 | 62.28 | 5,609,214 | +0.26(+0.42%) |
Nov 18, 2014 | 61.77 | 62.17 | 61.74 | 62.02 | 5,002,129 | +0.12(+0.19%) |
Nov 17, 2014 | 61.77 | 62.09 | 61.73 | 61.90 | 4,506,402 | -0.07(-0.12%) |
Nov 14, 2014 | 61.79 | 62.00 | 61.66 | 61.97 | 10,684,953 | +0.24(+0.39%) |
Nov 13, 2014 | 61.14 | 61.89 | 61.14 | 61.73 | 12,073,462 | +0.38(+0.63%) |
Nov 12, 2014 | 60.86 | 61.45 | 60.86 | 61.35 | 5,887,616 | +0.29(+0.47%) |
Nov 11, 2014 | 60.87 | 61.07 | 60.70 | 61.06 | 3,602,991 | +0.26(+0.43%) |
Nov 10, 2014 | 60.94 | 60.96 | 60.43 | 60.80 | 2,910,397 | -0.03(-0.05%) |
Nov 07, 2014 | 60.74 | 60.90 | 60.58 | 60.83 | 4,215,655 | -0.10(-0.17%) |
Nov 06, 2014 | 60.51 | 60.97 | 60.42 | 60.94 | 12,576,439 | +0.51(+0.84%) |
Nov 05, 2014 | 60.69 | 60.71 | 60.09 | 60.43 | 12,021,125 | +0.24(+0.40%) |
Nov 04, 2014 | 60.60 | 60.69 | 59.87 | 60.18 | 5,527,652 | -0.73(-1.20%) |
Nov 03, 2014 | 61.06 | 61.06 | 60.81 | 60.92 | 17,782,996 | +0.00(+0.00%) |
Oct 31, 2014 | 61.13 | 61.19 | 60.75 | 60.92 | 5,298,235 | +0.59(+0.98%) |
Oct 30, 2014 | 59.81 | 60.51 | 58.14 | 60.33 | 5,703,451 | +0.39(+0.66%) |
Oct 29, 2014 | 60.19 | 60.24 | 59.62 | 59.93 | 5,470,618 | -0.18(-0.30%) |
Oct 28, 2014 | 59.72 | 60.13 | 59.51 | 60.11 | 8,601,736 | +0.64(+1.08%) |
Oct 27, 2014 | 59.27 | 59.35 | 59.35 | 59.47 | 4,165,610 | +0.12(+0.20%) |
Oct 24, 2014 | 59.23 | 59.40 | 58.92 | 59.35 | 5,038,497 | -0.05(-0.09%) |
Oct 23, 2014 | 59.26 | 59.80 | 59.13 | 59.41 | 5,794,978 | +0.80(+1.36%) |
Oct 22, 2014 | 59.29 | 59.43 | 58.56 | 58.61 | 8,680,099 | -0.51(-0.86%) |
Oct 21, 2014 | 58.25 | 59.18 | 58.19 | 59.12 | 6,187,010 | +1.13(+1.94%) |
Oct 20, 2014 | 57.05 | 58.05 | 57.05 | 57.99 | 6,922,317 | +0.80(+1.39%) |
Oct 17, 2014 | 57.03 | 57.68 | 56.96 | 57.20 | 9,515,777 | +0.63(+1.11%) |
Oct 16, 2014 | 55.25 | 56.95 | 55.25 | 56.57 | 14,177,559 | +0.06(+0.11%) |
Oct 15, 2014 | 56.18 | 56.79 | 55.17 | 56.51 | 16,872,860 | -0.47(-0.83%) |
Oct 14, 2014 | 56.91 | 57.42 | 56.70 | 56.98 | 12,570,850 | +0.41(+0.73%) |
Oct 13, 2014 | 57.71 | 57.85 | 56.53 | 56.57 | 23,829,888 | -1.17(-2.03%) |
Oct 10, 2014 | 58.15 | 58.65 | 57.74 | 57.74 | 12,307,210 | -0.51(-0.88%) |
Oct 09, 2014 | 59.57 | 59.57 | 58.24 | 58.25 | 25,377,400 | -1.35(-2.27%) |
Oct 08, 2014 | 58.73 | 59.71 | 58.39 | 59.60 | 7,996,520 | +0.92(+1.57%) |
Oct 07, 2014 | 59.30 | 59.41 | 58.68 | 58.68 | 7,210,653 | -0.89(-1.49%) |
Oct 06, 2014 | 60.06 | 60.18 | 59.44 | 59.57 | 4,358,856 | -0.32(-0.54%) |
Oct 03, 2014 | 59.50 | 60.08 | 59.39 | 59.89 | 5,551,478 | +0.76(+1.29%) |
Oct 02, 2014 | 58.89 | 59.23 | 58.18 | 59.13 | 8,367,104 | +0.27(+0.46%) |