Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 68.46 | 68.55 | 68.55 | 68.55 | 84,500 | +0.39(+0.57%) |
Dec 30, 2014 | 68.76 | 69.14 | 67.64 | 68.16 | 132,626 | -0.67(-0.97%) |
Dec 29, 2014 | 68.90 | 69.81 | 68.53 | 68.83 | 118,193 | -0.29(-0.42%) |
Dec 26, 2014 | 69.33 | 69.91 | 68.85 | 69.12 | 49,572 | +0.14(+0.20%) |
Dec 24, 2014 | 69.37 | 68.98 | 68.98 | 68.98 | 62,900 | -0.15(-0.22%) |
Dec 23, 2014 | 69.32 | 69.56 | 68.17 | 69.13 | 138,371 | +0.24(+0.35%) |
Dec 22, 2014 | 68.68 | 69.62 | 68.68 | 68.89 | 134,939 | -0.01(-0.01%) |
Dec 19, 2014 | 69.28 | 69.87 | 68.73 | 68.90 | 300,231 | -0.55(-0.79%) |
Dec 18, 2014 | 71.58 | 71.58 | 69.39 | 69.45 | 142,654 | -1.51(-2.13%) |
Dec 17, 2014 | 70.00 | 71.47 | 68.89 | 70.96 | 190,625 | +1.28(+1.84%) |
Dec 16, 2014 | 67.83 | 70.00 | 67.82 | 69.68 | 175,541 | +2.27(+3.37%) |
Dec 15, 2014 | 67.58 | 68.02 | 66.94 | 67.41 | 103,671 | -0.15(-0.22%) |
Dec 12, 2014 | 66.87 | 67.89 | 66.16 | 67.56 | 129,040 | -0.05(-0.07%) |
Dec 11, 2014 | 68.17 | 68.84 | 67.55 | 67.61 | 79,476 | -0.14(-0.21%) |
Dec 10, 2014 | 69.60 | 70.18 | 67.70 | 67.75 | 77,444 | -2.25(-3.21%) |
Dec 09, 2014 | 68.90 | 70.25 | 68.17 | 70.00 | 111,000 | +0.61(+0.88%) |
Dec 08, 2014 | 68.43 | 70.12 | 68.43 | 69.39 | 186,724 | +0.62(+0.90%) |
Dec 05, 2014 | 67.90 | 68.92 | 67.90 | 68.77 | 107,546 | +0.67(+0.98%) |
Dec 04, 2014 | 68.63 | 68.94 | 67.70 | 68.10 | 80,521 | -0.60(-0.87%) |
Dec 03, 2014 | 67.22 | 68.86 | 66.66 | 68.70 | 124,063 | +1.82(+2.72%) |
Dec 02, 2014 | 66.19 | 67.39 | 65.79 | 66.88 | 138,952 | +0.72(+1.09%) |
Dec 01, 2014 | 66.23 | 66.94 | 65.87 | 66.16 | 105,527 | -0.10(-0.15%) |
Nov 28, 2014 | 66.82 | 67.52 | 66.13 | 66.26 | 44,290 | -0.87(-1.30%) |
Nov 26, 2014 | 66.39 | 67.13 | 67.13 | 67.13 | 81,600 | +0.64(+0.96%) |
Nov 25, 2014 | 67.15 | 67.18 | 65.80 | 66.49 | 102,488 | -0.52(-0.78%) |
Nov 24, 2014 | 66.17 | 67.17 | 66.01 | 67.01 | 102,476 | +0.44(+0.66%) |
Nov 21, 2014 | 69.40 | 69.68 | 66.50 | 66.57 | 122,675 | -2.38(-3.45%) |
Nov 20, 2014 | 68.54 | 69.00 | 67.61 | 68.95 | 108,196 | +0.02(+0.03%) |
Nov 19, 2014 | 67.08 | 69.10 | 66.26 | 68.93 | 311,976 | +2.25(+3.37%) |
Nov 18, 2014 | 66.69 | 67.34 | 66.23 | 66.68 | 92,548 | +0.32(+0.48%) |
Nov 17, 2014 | 67.33 | 67.89 | 66.31 | 66.36 | 76,743 | -0.86(-1.28%) |
Nov 14, 2014 | 68.81 | 68.81 | 67.02 | 67.22 | 119,692 | -1.58(-2.30%) |
Nov 13, 2014 | 68.65 | 69.21 | 68.19 | 68.80 | 94,727 | +0.27(+0.39%) |
Nov 12, 2014 | 68.14 | 68.67 | 67.89 | 68.53 | 114,828 | +0.33(+0.48%) |
Nov 11, 2014 | 68.03 | 68.28 | 67.77 | 68.20 | 110,067 | -0.03(-0.04%) |
Nov 10, 2014 | 67.64 | 68.28 | 67.05 | 68.23 | 128,562 | +0.73(+1.08%) |
Nov 07, 2014 | 67.63 | 67.71 | 67.16 | 67.50 | 93,074 | +0.04(+0.06%) |
Nov 06, 2014 | 67.52 | 68.12 | 67.15 | 67.46 | 124,087 | +0.17(+0.25%) |
Nov 05, 2014 | 67.40 | 67.49 | 66.99 | 67.29 | 121,627 | +0.05(+0.07%) |
Nov 04, 2014 | 64.65 | 67.53 | 64.60 | 67.24 | 178,215 | +2.52(+3.89%) |
Nov 03, 2014 | 64.52 | 64.79 | 64.15 | 64.72 | 170,177 | +0.37(+0.57%) |
Oct 31, 2014 | 65.05 | 65.06 | 64.25 | 64.35 | 204,596 | +0.35(+0.55%) |
Oct 30, 2014 | 64.15 | 64.94 | 63.74 | 64.00 | 204,037 | -0.16(-0.25%) |
Oct 29, 2014 | 64.40 | 64.90 | 63.86 | 64.16 | 150,928 | -0.39(-0.60%) |
Oct 28, 2014 | 64.00 | 64.79 | 63.81 | 64.55 | 176,791 | +0.87(+1.37%) |
Oct 27, 2014 | 63.94 | 64.26 | 64.26 | 63.68 | 204,043 | -0.58(-0.90%) |
Oct 24, 2014 | 66.06 | 66.19 | 64.12 | 64.26 | 199,031 | -1.84(-2.78%) |
Oct 23, 2014 | 70.00 | 70.77 | 65.33 | 66.10 | 546,539 | +1.01(+1.55%) |
Oct 22, 2014 | 66.25 | 66.91 | 64.87 | 65.09 | 188,473 | -0.72(-1.09%) |
Oct 21, 2014 | 64.83 | 66.75 | 65.12 | 65.81 | 185,921 | +0.98(+1.51%) |
Oct 20, 2014 | 63.36 | 64.91 | 63.36 | 64.83 | 138,752 | +1.12(+1.76%) |
Oct 17, 2014 | 65.37 | 65.37 | 63.63 | 63.71 | 130,742 | -0.87(-1.35%) |
Oct 16, 2014 | 64.93 | 65.94 | 64.55 | 64.58 | 219,956 | -1.02(-1.55%) |
Oct 15, 2014 | 64.00 | 65.87 | 63.68 | 65.60 | 172,882 | +0.50(+0.77%) |
Oct 14, 2014 | 63.87 | 65.43 | 63.78 | 65.10 | 140,659 | +1.72(+2.71%) |
Oct 13, 2014 | 62.38 | 64.33 | 62.05 | 63.38 | 123,081 | +1.22(+1.96%) |
Oct 10, 2014 | 61.89 | 63.16 | 61.68 | 62.16 | 127,163 | +0.00(+0.00%) |
Oct 09, 2014 | 63.72 | 63.99 | 62.07 | 62.16 | 127,367 | -1.48(-2.33%) |
Oct 08, 2014 | 63.20 | 63.71 | 61.41 | 63.64 | 143,776 | +0.73(+1.16%) |
Oct 07, 2014 | 63.40 | 64.55 | 62.88 | 62.91 | 127,665 | -1.07(-1.67%) |
Oct 06, 2014 | 64.24 | 64.50 | 63.01 | 63.98 | 127,257 | +0.09(+0.14%) |
Oct 03, 2014 | 63.33 | 64.61 | 63.13 | 63.89 | 125,753 | +1.25(+2.00%) |
Oct 02, 2014 | 62.27 | 63.25 | 62.05 | 62.64 | 124,265 | +0.23(+0.37%) |