Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 62.58 | 62.39 | 62.39 | 62.39 | 574,680 | -0.19(-0.30%) |
Dec 30, 2014 | 62.65 | 62.68 | 62.54 | 62.58 | 479,660 | -0.20(-0.33%) |
Dec 29, 2014 | 62.82 | 62.90 | 62.66 | 62.78 | 516,024 | +0.04(+0.07%) |
Dec 26, 2014 | 62.71 | 62.81 | 62.63 | 62.74 | 285,355 | -0.01(-0.01%) |
Dec 24, 2014 | 62.62 | 62.74 | 62.74 | 62.74 | 305,719 | -0.01(-0.01%) |
Dec 23, 2014 | 62.57 | 62.79 | 62.55 | 62.75 | 859,598 | +0.18(+0.29%) |
Dec 22, 2014 | 62.41 | 62.57 | 62.36 | 62.57 | 747,321 | +0.10(+0.17%) |
Dec 19, 2014 | 62.35 | 62.61 | 62.28 | 62.47 | 1,143,260 | +0.31(+0.51%) |
Dec 18, 2014 | 61.99 | 62.41 | 61.97 | 62.15 | 957,532 | +0.30(+0.48%) |
Dec 17, 2014 | 61.20 | 61.93 | 61.20 | 61.86 | 618,013 | +0.79(+1.30%) |
Dec 16, 2014 | 61.10 | 61.32 | 60.93 | 61.06 | 1,040,281 | -0.51(-0.82%) |
Dec 15, 2014 | 61.62 | 61.64 | 61.37 | 61.57 | 1,423,067 | -0.07(-0.12%) |
Dec 12, 2014 | 61.60 | 61.82 | 61.37 | 61.64 | 1,240,816 | -0.31(-0.50%) |
Dec 11, 2014 | 62.00 | 62.07 | 61.91 | 61.95 | 900,858 | -0.11(-0.18%) |
Dec 10, 2014 | 62.36 | 62.38 | 61.99 | 62.06 | 542,143 | -0.38(-0.61%) |
Dec 09, 2014 | 62.51 | 62.51 | 62.38 | 62.44 | 847,115 | -0.18(-0.29%) |
Dec 08, 2014 | 62.79 | 62.87 | 62.63 | 62.63 | 778,258 | -0.24(-0.39%) |
Dec 05, 2014 | 62.91 | 62.94 | 62.83 | 62.87 | 1,408,960 | -0.13(-0.20%) |
Dec 04, 2014 | 62.98 | 63.10 | 62.85 | 63.00 | 527,760 | +0.01(+0.02%) |
Dec 03, 2014 | 62.93 | 63.02 | 62.90 | 62.99 | 639,736 | +0.05(+0.08%) |
Dec 02, 2014 | 62.74 | 62.98 | 62.68 | 62.94 | 583,931 | +0.23(+0.36%) |
Dec 01, 2014 | 63.08 | 63.08 | 62.71 | 62.71 | 3,039,241 | -0.31(-0.49%) |
Nov 28, 2014 | 63.27 | 63.27 | 62.99 | 63.02 | 249,849 | -0.37(-0.58%) |
Nov 26, 2014 | 63.31 | 63.38 | 63.38 | 63.38 | 457,115 | +0.06(+0.10%) |
Nov 25, 2014 | 63.28 | 63.34 | 63.24 | 63.32 | 174,078 | +0.12(+0.18%) |
Nov 24, 2014 | 63.21 | 63.23 | 63.15 | 63.21 | 257,811 | +0.01(+0.02%) |
Nov 21, 2014 | 63.13 | 63.20 | 63.10 | 63.20 | 268,768 | +0.20(+0.32%) |
Nov 20, 2014 | 62.96 | 63.00 | 62.95 | 63.00 | 350,883 | -0.02(-0.04%) |
Nov 19, 2014 | 63.10 | 63.15 | 62.95 | 63.02 | 498,923 | -0.10(-0.15%) |
Nov 18, 2014 | 63.23 | 63.26 | 63.12 | 63.12 | 217,592 | -0.12(-0.19%) |
Nov 17, 2014 | 63.20 | 63.30 | 63.16 | 63.24 | 316,958 | +0.01(+0.02%) |
Nov 14, 2014 | 63.38 | 63.43 | 63.23 | 63.23 | 730,601 | -0.17(-0.27%) |
Nov 13, 2014 | 63.49 | 63.52 | 63.38 | 63.40 | 218,054 | -0.10(-0.16%) |
Nov 12, 2014 | 63.52 | 63.55 | 63.50 | 63.50 | 244,582 | -0.03(-0.05%) |
Nov 11, 2014 | 63.55 | 63.61 | 63.49 | 63.53 | 162,886 | -0.02(-0.03%) |
Nov 10, 2014 | 63.47 | 63.58 | 63.45 | 63.55 | 218,928 | +0.08(+0.12%) |
Nov 07, 2014 | 63.48 | 63.49 | 63.38 | 63.47 | 442,584 | +0.06(+0.10%) |
Nov 06, 2014 | 63.37 | 63.43 | 63.35 | 63.41 | 576,484 | -0.00(-0.01%) |
Nov 05, 2014 | 63.40 | 63.44 | 63.37 | 63.41 | 248,371 | +0.02(+0.02%) |
Nov 04, 2014 | 63.31 | 63.43 | 63.27 | 63.40 | 355,868 | +0.07(+0.12%) |
Nov 03, 2014 | 63.52 | 63.52 | 63.31 | 63.32 | 559,855 | -0.10(-0.15%) |
Oct 31, 2014 | 63.44 | 63.47 | 63.38 | 63.42 | 241,678 | +0.16(+0.25%) |
Oct 30, 2014 | 63.27 | 63.34 | 63.23 | 63.26 | 191,028 | -0.05(-0.08%) |
Oct 29, 2014 | 63.35 | 63.37 | 63.26 | 63.31 | 156,967 | -0.01(-0.02%) |
Oct 28, 2014 | 63.29 | 63.38 | 63.24 | 63.32 | 593,481 | +0.10(+0.16%) |
Oct 27, 2014 | 63.25 | 63.27 | 63.30 | 63.22 | 407,696 | -0.08(-0.13%) |
Oct 24, 2014 | 63.34 | 63.34 | 63.20 | 63.30 | 264,122 | +0.04(+0.07%) |
Oct 23, 2014 | 63.27 | 63.41 | 63.20 | 63.26 | 678,012 | +0.07(+0.11%) |
Oct 22, 2014 | 63.37 | 63.37 | 63.20 | 63.20 | 895,678 | -0.05(-0.08%) |
Oct 21, 2014 | 63.12 | 63.29 | 63.04 | 63.24 | 3,977,555 | +0.27(+0.42%) |
Oct 20, 2014 | 62.72 | 62.98 | 62.72 | 62.98 | 2,518,511 | +0.25(+0.40%) |
Oct 17, 2014 | 62.58 | 62.92 | 62.58 | 62.73 | 2,592,517 | +0.40(+0.64%) |
Oct 16, 2014 | 62.15 | 62.38 | 62.00 | 62.33 | 2,341,092 | +0.03(+0.05%) |
Oct 15, 2014 | 62.17 | 62.32 | 62.00 | 62.30 | 2,553,146 | -0.05(-0.09%) |
Oct 14, 2014 | 62.47 | 62.51 | 62.27 | 62.35 | 4,146,960 | -0.02(-0.04%) |
Oct 13, 2014 | 62.61 | 62.66 | 62.37 | 62.38 | 659,770 | -0.25(-0.41%) |
Oct 10, 2014 | 62.86 | 62.89 | 62.63 | 62.63 | 906,581 | -0.25(-0.40%) |
Oct 09, 2014 | 63.17 | 63.21 | 62.89 | 62.89 | 938,363 | -0.36(-0.57%) |
Oct 08, 2014 | 63.15 | 63.24 | 63.11 | 63.24 | 224,015 | +0.08(+0.12%) |
Oct 07, 2014 | 63.32 | 63.32 | 63.16 | 63.17 | 485,657 | -0.16(-0.26%) |
Oct 06, 2014 | 63.29 | 63.39 | 63.24 | 63.33 | 549,077 | +0.13(+0.20%) |
Oct 03, 2014 | 63.04 | 63.20 | 63.04 | 63.20 | 504,234 | +0.22(+0.36%) |
Oct 02, 2014 | 62.84 | 63.03 | 62.84 | 62.98 | 324,065 | +0.09(+0.14%) |