Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 63.12 | 62.40 | 62.40 | 62.40 | 435,629 | -0.78(-1.24%) |
Dec 30, 2014 | 63.58 | 63.99 | 62.98 | 63.19 | 274,304 | -0.54(-0.85%) |
Dec 29, 2014 | 63.92 | 64.42 | 63.64 | 63.73 | 237,850 | -0.28(-0.44%) |
Dec 26, 2014 | 64.42 | 64.42 | 63.71 | 64.01 | 130,061 | -0.11(-0.17%) |
Dec 24, 2014 | 63.81 | 64.12 | 64.12 | 64.12 | 245,826 | +0.57(+0.89%) |
Dec 23, 2014 | 63.82 | 63.82 | 63.00 | 63.56 | 367,844 | +0.08(+0.12%) |
Dec 22, 2014 | 63.15 | 63.70 | 62.90 | 63.48 | 311,670 | +0.52(+0.83%) |
Dec 19, 2014 | 62.75 | 63.19 | 62.39 | 62.95 | 954,521 | +0.31(+0.49%) |
Dec 18, 2014 | 62.47 | 62.82 | 61.60 | 62.64 | 851,013 | +1.25(+2.03%) |
Dec 17, 2014 | 62.32 | 62.53 | 60.03 | 61.40 | 1,178,365 | -1.01(-1.61%) |
Dec 16, 2014 | 63.27 | 64.05 | 62.34 | 62.40 | 579,716 | -1.08(-1.69%) |
Dec 15, 2014 | 63.38 | 64.19 | 63.15 | 63.48 | 502,623 | +0.22(+0.34%) |
Dec 12, 2014 | 63.37 | 63.91 | 63.03 | 63.26 | 614,339 | -0.39(-0.61%) |
Dec 11, 2014 | 63.99 | 64.16 | 63.58 | 63.65 | 519,312 | -0.09(-0.14%) |
Dec 10, 2014 | 64.70 | 64.88 | 63.68 | 63.74 | 484,169 | -1.05(-1.62%) |
Dec 09, 2014 | 64.41 | 65.18 | 63.70 | 64.79 | 558,806 | -0.40(-0.62%) |
Dec 08, 2014 | 65.95 | 66.13 | 65.02 | 65.19 | 526,413 | -1.02(-1.53%) |
Dec 05, 2014 | 67.11 | 67.36 | 65.91 | 66.20 | 439,638 | -0.74(-1.11%) |
Dec 04, 2014 | 66.25 | 67.45 | 65.61 | 66.94 | 642,589 | +0.52(+0.79%) |
Dec 03, 2014 | 66.70 | 67.11 | 66.34 | 66.42 | 435,756 | -0.28(-0.43%) |
Dec 02, 2014 | 67.08 | 67.73 | 66.62 | 66.70 | 706,348 | -0.18(-0.27%) |
Dec 01, 2014 | 68.65 | 69.24 | 66.77 | 66.88 | 677,334 | -2.27(-3.28%) |
Nov 28, 2014 | 68.23 | 70.38 | 68.23 | 69.16 | 353,412 | +1.26(+1.86%) |
Nov 26, 2014 | 67.84 | 67.89 | 67.89 | 67.89 | 167,719 | -0.03(-0.04%) |
Nov 25, 2014 | 68.12 | 68.71 | 67.87 | 67.92 | 409,838 | +0.05(+0.08%) |
Nov 24, 2014 | 66.72 | 67.92 | 66.72 | 67.87 | 366,599 | +1.14(+1.70%) |
Nov 21, 2014 | 66.45 | 67.07 | 66.02 | 66.73 | 490,707 | +0.89(+1.35%) |
Nov 20, 2014 | 64.60 | 65.86 | 64.59 | 65.84 | 339,994 | +1.08(+1.66%) |
Nov 19, 2014 | 64.54 | 64.96 | 64.01 | 64.77 | 334,280 | +0.11(+0.17%) |
Nov 18, 2014 | 64.72 | 65.71 | 64.57 | 64.66 | 353,910 | -0.26(-0.40%) |
Nov 17, 2014 | 65.35 | 65.47 | 64.79 | 64.91 | 384,582 | -0.72(-1.09%) |
Nov 14, 2014 | 65.87 | 66.68 | 65.45 | 65.63 | 487,370 | -0.19(-0.29%) |
Nov 13, 2014 | 66.27 | 66.50 | 65.46 | 65.83 | 341,949 | -0.48(-0.73%) |
Nov 12, 2014 | 65.81 | 66.43 | 65.36 | 66.31 | 316,153 | +0.28(+0.43%) |
Nov 11, 2014 | 66.39 | 66.70 | 65.66 | 66.02 | 331,393 | -0.50(-0.75%) |
Nov 10, 2014 | 65.90 | 66.71 | 65.59 | 66.52 | 442,460 | +0.51(+0.77%) |
Nov 07, 2014 | 66.00 | 66.13 | 65.03 | 66.02 | 467,339 | +0.17(+0.26%) |
Nov 06, 2014 | 65.56 | 66.02 | 65.38 | 65.84 | 443,604 | +0.27(+0.41%) |
Nov 05, 2014 | 65.28 | 65.89 | 64.92 | 65.58 | 416,196 | +0.57(+0.87%) |
Nov 04, 2014 | 64.59 | 65.54 | 64.34 | 65.01 | 465,585 | +0.54(+0.84%) |
Nov 03, 2014 | 63.84 | 64.51 | 63.11 | 64.47 | 532,799 | +0.85(+1.34%) |
Oct 31, 2014 | 64.10 | 64.32 | 63.40 | 63.62 | 488,000 | +0.21(+0.34%) |
Oct 30, 2014 | 63.69 | 64.14 | 62.90 | 63.40 | 403,484 | -0.38(-0.59%) |
Oct 29, 2014 | 64.25 | 64.36 | 63.34 | 63.78 | 490,769 | -0.26(-0.40%) |
Oct 28, 2014 | 64.14 | 64.54 | 63.58 | 64.04 | 348,588 | +0.43(+0.68%) |
Oct 27, 2014 | 62.94 | 64.00 | 63.09 | 63.61 | 509,124 | +0.52(+0.82%) |
Oct 24, 2014 | 62.74 | 63.40 | 62.27 | 63.09 | 421,287 | +0.69(+1.10%) |
Oct 23, 2014 | 64.04 | 64.44 | 61.31 | 62.41 | 801,083 | -0.73(-1.16%) |
Oct 22, 2014 | 64.51 | 65.01 | 62.96 | 63.14 | 618,286 | -0.84(-1.32%) |
Oct 21, 2014 | 62.49 | 64.19 | 62.16 | 63.98 | 417,312 | +1.85(+2.97%) |
Oct 20, 2014 | 61.34 | 62.19 | 61.20 | 62.13 | 418,396 | +0.49(+0.79%) |
Oct 17, 2014 | 61.60 | 62.04 | 61.13 | 61.64 | 333,360 | +0.86(+1.41%) |
Oct 16, 2014 | 59.63 | 60.94 | 59.63 | 60.78 | 718,312 | +0.43(+0.71%) |
Oct 15, 2014 | 59.30 | 60.74 | 58.43 | 60.35 | 527,035 | +0.28(+0.47%) |
Oct 14, 2014 | 59.12 | 60.61 | 58.86 | 60.07 | 452,074 | +1.52(+2.60%) |
Oct 13, 2014 | 59.54 | 59.77 | 58.39 | 58.55 | 524,109 | -0.83(-1.39%) |
Oct 10, 2014 | 60.11 | 60.18 | 58.98 | 59.37 | 520,323 | -0.68(-1.13%) |
Oct 09, 2014 | 59.76 | 60.94 | 59.76 | 60.05 | 304,629 | -0.87(-1.43%) |
Oct 08, 2014 | 60.71 | 61.01 | 59.80 | 60.92 | 354,626 | +0.15(+0.25%) |
Oct 07, 2014 | 61.19 | 61.24 | 60.58 | 60.76 | 363,817 | -0.81(-1.31%) |
Oct 06, 2014 | 62.26 | 62.80 | 61.29 | 61.57 | 396,340 | -0.23(-0.38%) |
Oct 03, 2014 | 61.73 | 62.19 | 61.34 | 61.80 | 484,401 | +0.51(+0.83%) |
Oct 02, 2014 | 60.84 | 61.58 | 60.67 | 61.30 | 377,727 | +0.57(+0.93%) |