Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 70.47 | 70.21 | 70.21 | 70.21 | 2,854,201 | -0.68(-0.96%) |
Dec 30, 2014 | 72.65 | 72.73 | 70.77 | 70.88 | 1,755,660 | -1.79(-2.46%) |
Dec 29, 2014 | 72.87 | 73.32 | 71.55 | 72.67 | 1,930,671 | -0.20(-0.27%) |
Dec 26, 2014 | 71.80 | 73.16 | 71.50 | 72.87 | 1,261,484 | +1.43(+2.00%) |
Dec 24, 2014 | 70.99 | 71.44 | 71.44 | 71.44 | 739,848 | -0.12(-0.17%) |
Dec 23, 2014 | 69.86 | 71.88 | 69.39 | 71.56 | 2,914,658 | +1.56(+2.22%) |
Dec 22, 2014 | 70.30 | 70.67 | 68.46 | 70.01 | 2,459,893 | -0.20(-0.28%) |
Dec 19, 2014 | 70.50 | 71.60 | 69.14 | 70.21 | 3,970,005 | -1.06(-1.48%) |
Dec 18, 2014 | 70.47 | 72.85 | 68.64 | 71.26 | 7,192,514 | +5.96(+9.13%) |
Dec 17, 2014 | 62.31 | 65.85 | 62.23 | 65.30 | 3,483,941 | +3.19(+5.14%) |
Dec 16, 2014 | 60.78 | 64.60 | 60.29 | 62.11 | 4,388,280 | -0.17(-0.27%) |
Dec 15, 2014 | 65.26 | 65.80 | 61.69 | 62.28 | 5,839,979 | -2.42(-3.75%) |
Dec 12, 2014 | 62.95 | 66.99 | 60.21 | 64.70 | 7,640,051 | +0.93(+1.45%) |
Dec 11, 2014 | 63.82 | 66.28 | 63.49 | 63.77 | 2,745,138 | -0.54(-0.84%) |
Dec 10, 2014 | 66.48 | 68.02 | 63.95 | 64.31 | 3,947,998 | -3.31(-4.90%) |
Dec 09, 2014 | 64.92 | 68.34 | 64.92 | 67.62 | 3,064,540 | +1.50(+2.26%) |
Dec 08, 2014 | 69.53 | 70.23 | 65.59 | 66.13 | 6,011,726 | -4.44(-6.29%) |
Dec 05, 2014 | 70.06 | 70.66 | 69.52 | 70.56 | 2,205,545 | +0.57(+0.81%) |
Dec 04, 2014 | 68.08 | 70.00 | 67.81 | 70.00 | 3,711,711 | +0.81(+1.17%) |
Dec 03, 2014 | 67.58 | 69.75 | 67.36 | 69.19 | 4,115,477 | +2.17(+3.24%) |
Dec 02, 2014 | 65.32 | 68.78 | 65.32 | 67.01 | 3,907,815 | +0.50(+0.75%) |
Dec 01, 2014 | 63.33 | 66.81 | 63.32 | 66.52 | 9,425,026 | +0.71(+1.08%) |
Nov 28, 2014 | 66.22 | 66.22 | 62.83 | 65.81 | 8,566,535 | -4.09(-5.85%) |
Nov 26, 2014 | 71.52 | 69.90 | 69.90 | 69.90 | 3,663,642 | -2.11(-2.94%) |
Nov 25, 2014 | 73.56 | 73.74 | 71.39 | 72.01 | 2,373,211 | -0.95(-1.30%) |
Nov 24, 2014 | 73.67 | 74.68 | 72.60 | 72.96 | 3,258,239 | -1.26(-1.69%) |
Nov 21, 2014 | 76.24 | 76.95 | 73.89 | 74.21 | 3,335,560 | -0.34(-0.45%) |
Nov 20, 2014 | 72.39 | 75.39 | 72.26 | 74.55 | 3,570,433 | +2.02(+2.79%) |
Nov 19, 2014 | 71.97 | 72.85 | 71.30 | 72.53 | 2,811,805 | +0.97(+1.35%) |
Nov 18, 2014 | 70.09 | 72.14 | 69.91 | 71.56 | 1,770,168 | +0.31(+0.43%) |
Nov 17, 2014 | 71.00 | 72.37 | 70.42 | 71.25 | 3,288,647 | -0.41(-0.57%) |
Nov 14, 2014 | 69.42 | 71.75 | 68.85 | 71.66 | 2,461,945 | +2.25(+3.25%) |
Nov 13, 2014 | 72.01 | 72.01 | 68.57 | 69.41 | 4,377,332 | -2.26(-3.16%) |
Nov 12, 2014 | 72.02 | 73.13 | 71.31 | 71.67 | 2,493,878 | -0.95(-1.30%) |
Nov 11, 2014 | 72.95 | 74.73 | 72.07 | 72.62 | 2,841,719 | +0.79(+1.10%) |
Nov 10, 2014 | 71.81 | 73.75 | 71.39 | 71.83 | 2,420,891 | +0.08(+0.11%) |
Nov 07, 2014 | 70.46 | 73.04 | 70.08 | 71.75 | 2,898,364 | +1.18(+1.67%) |
Nov 06, 2014 | 70.84 | 71.20 | 69.76 | 70.57 | 2,484,535 | -0.30(-0.42%) |
Nov 05, 2014 | 71.25 | 72.01 | 69.81 | 70.87 | 2,292,684 | +0.23(+0.32%) |
Nov 04, 2014 | 73.04 | 73.20 | 69.31 | 70.64 | 5,422,594 | -3.51(-4.73%) |
Nov 03, 2014 | 75.39 | 76.55 | 73.08 | 74.15 | 3,820,745 | -0.64(-0.85%) |
Oct 31, 2014 | 74.01 | 76.56 | 72.74 | 74.79 | 3,990,846 | +1.25(+1.69%) |
Oct 30, 2014 | 73.68 | 74.79 | 73.11 | 73.55 | 1,592,433 | -0.72(-0.97%) |
Oct 29, 2014 | 74.85 | 75.64 | 73.26 | 74.26 | 2,982,588 | +0.34(+0.46%) |
Oct 28, 2014 | 70.40 | 73.92 | 70.17 | 73.92 | 3,809,728 | +3.48(+4.94%) |
Oct 27, 2014 | 72.48 | 72.70 | 72.70 | 70.44 | 2,496,177 | -2.25(-3.10%) |
Oct 24, 2014 | 71.92 | 72.71 | 70.36 | 72.70 | 2,092,063 | +1.10(+1.53%) |
Oct 23, 2014 | 71.30 | 72.94 | 70.65 | 71.60 | 2,839,859 | +1.30(+1.84%) |
Oct 22, 2014 | 73.16 | 74.63 | 69.40 | 70.30 | 4,890,769 | -2.19(-3.03%) |
Oct 21, 2014 | 71.65 | 73.87 | 71.16 | 72.50 | 4,604,071 | +2.66(+3.81%) |
Oct 20, 2014 | 68.69 | 68.82 | 68.21 | 69.84 | 3,017,502 | +1.63(+2.38%) |
Oct 17, 2014 | 69.81 | 72.67 | 67.71 | 68.21 | 8,086,905 | +0.20(+0.29%) |
Oct 16, 2014 | 63.67 | 69.00 | 63.34 | 68.01 | 6,848,427 | +2.35(+3.58%) |
Oct 15, 2014 | 60.16 | 66.91 | 57.94 | 65.66 | 9,917,053 | +3.93(+6.37%) |
Oct 14, 2014 | 63.57 | 66.01 | 61.38 | 61.73 | 8,973,116 | -1.80(-2.83%) |
Oct 13, 2014 | 67.29 | 69.37 | 63.00 | 63.52 | 6,069,483 | -4.46(-6.56%) |
Oct 10, 2014 | 65.42 | 71.43 | 64.38 | 67.98 | 9,702,384 | +1.10(+1.64%) |
Oct 09, 2014 | 71.39 | 72.14 | 66.40 | 66.88 | 8,830,793 | -5.38(-7.44%) |
Oct 08, 2014 | 72.98 | 73.69 | 68.91 | 72.26 | 8,235,381 | -1.38(-1.87%) |
Oct 07, 2014 | 75.04 | 76.54 | 73.29 | 73.64 | 2,644,153 | -2.70(-3.54%) |
Oct 06, 2014 | 77.29 | 77.65 | 74.98 | 76.34 | 3,322,757 | -0.78(-1.01%) |
Oct 03, 2014 | 76.61 | 77.74 | 75.50 | 77.12 | 1,695,086 | +1.31(+1.72%) |
Oct 02, 2014 | 77.66 | 77.66 | 71.17 | 75.81 | 8,593,045 | -2.02(-2.60%) |