Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 67.92 | 67.79 | 67.79 | 67.79 | 478,156 | -0.01(-0.01%) |
Dec 30, 2014 | 68.24 | 68.62 | 67.53 | 67.80 | 409,303 | -0.47(-0.70%) |
Dec 29, 2014 | 66.90 | 68.46 | 66.86 | 68.28 | 490,814 | +1.13(+1.68%) |
Dec 26, 2014 | 67.21 | 67.71 | 66.91 | 67.15 | 297,122 | +0.32(+0.48%) |
Dec 24, 2014 | 67.17 | 66.83 | 66.83 | 66.83 | 312,559 | -0.14(-0.22%) |
Dec 23, 2014 | 66.46 | 67.46 | 66.29 | 66.97 | 423,847 | +0.42(+0.64%) |
Dec 22, 2014 | 65.77 | 66.68 | 64.92 | 66.55 | 330,266 | +0.99(+1.51%) |
Dec 19, 2014 | 65.76 | 66.37 | 65.35 | 65.55 | 1,249,844 | -0.59(-0.88%) |
Dec 18, 2014 | 66.37 | 67.01 | 65.55 | 66.14 | 564,962 | +0.28(+0.42%) |
Dec 17, 2014 | 64.85 | 65.89 | 63.82 | 65.86 | 483,845 | +1.22(+1.89%) |
Dec 16, 2014 | 65.39 | 66.03 | 64.63 | 64.64 | 664,444 | -1.09(-1.65%) |
Dec 15, 2014 | 66.31 | 66.96 | 65.27 | 65.72 | 662,415 | -0.41(-0.62%) |
Dec 12, 2014 | 64.69 | 67.10 | 64.44 | 66.13 | 815,405 | +0.81(+1.23%) |
Dec 11, 2014 | 64.50 | 65.84 | 64.18 | 65.33 | 507,359 | +1.36(+2.12%) |
Dec 10, 2014 | 64.63 | 65.50 | 63.88 | 63.97 | 633,040 | -0.74(-1.14%) |
Dec 09, 2014 | 63.27 | 65.68 | 62.90 | 64.71 | 733,626 | +0.76(+1.19%) |
Dec 08, 2014 | 63.77 | 64.99 | 63.67 | 63.94 | 618,240 | -0.19(-0.30%) |
Dec 05, 2014 | 64.22 | 64.42 | 63.59 | 64.14 | 421,641 | -0.19(-0.29%) |
Dec 04, 2014 | 63.66 | 64.88 | 63.66 | 64.33 | 394,088 | +0.36(+0.56%) |
Dec 03, 2014 | 63.73 | 64.38 | 63.17 | 63.97 | 419,042 | +0.14(+0.23%) |
Dec 02, 2014 | 63.22 | 64.22 | 62.70 | 63.83 | 1,028,788 | +0.80(+1.26%) |
Dec 01, 2014 | 63.16 | 64.36 | 62.97 | 63.03 | 994,036 | -0.14(-0.21%) |
Nov 28, 2014 | 62.20 | 63.92 | 62.18 | 63.16 | 414,186 | +0.45(+0.72%) |
Nov 26, 2014 | 61.15 | 62.71 | 62.71 | 62.71 | 629,364 | +0.54(+0.87%) |
Nov 25, 2014 | 63.04 | 63.31 | 62.01 | 62.17 | 672,374 | -0.83(-1.32%) |
Nov 24, 2014 | 62.34 | 63.01 | 61.98 | 63.00 | 481,684 | +0.96(+1.55%) |
Nov 21, 2014 | 63.89 | 63.92 | 61.83 | 62.04 | 702,515 | -1.05(-1.66%) |
Nov 20, 2014 | 63.52 | 64.20 | 62.86 | 63.09 | 788,593 | -0.26(-0.41%) |
Nov 19, 2014 | 62.99 | 65.60 | 62.15 | 63.35 | 2,772,844 | +2.89(+4.78%) |
Nov 18, 2014 | 59.76 | 60.74 | 59.63 | 60.46 | 1,495,630 | +1.02(+1.72%) |
Nov 17, 2014 | 60.66 | 60.89 | 58.96 | 59.43 | 1,124,278 | -1.23(-2.03%) |
Nov 14, 2014 | 61.02 | 61.17 | 60.24 | 60.67 | 623,783 | -0.50(-0.82%) |
Nov 13, 2014 | 61.39 | 61.47 | 60.83 | 61.17 | 433,990 | +0.03(+0.04%) |
Nov 12, 2014 | 61.00 | 61.23 | 60.43 | 61.14 | 414,811 | -0.03(-0.06%) |
Nov 11, 2014 | 61.72 | 61.77 | 60.89 | 61.17 | 514,791 | -0.59(-0.96%) |
Nov 10, 2014 | 60.82 | 61.83 | 60.70 | 61.77 | 356,933 | +1.03(+1.70%) |
Nov 07, 2014 | 61.54 | 61.64 | 60.28 | 60.73 | 744,686 | -0.99(-1.60%) |
Nov 06, 2014 | 61.67 | 61.88 | 60.71 | 61.72 | 473,906 | +0.47(+0.76%) |
Nov 05, 2014 | 62.01 | 62.35 | 60.88 | 61.26 | 554,680 | -0.68(-1.09%) |
Nov 04, 2014 | 60.10 | 62.14 | 59.92 | 61.94 | 678,358 | +1.63(+2.71%) |
Nov 03, 2014 | 60.06 | 60.80 | 59.78 | 60.30 | 412,634 | +0.24(+0.39%) |
Oct 31, 2014 | 60.57 | 60.57 | 59.44 | 60.07 | 379,898 | +0.46(+0.77%) |
Oct 30, 2014 | 58.79 | 59.79 | 58.61 | 59.61 | 534,552 | +0.69(+1.18%) |
Oct 29, 2014 | 59.90 | 59.90 | 58.54 | 58.92 | 594,503 | -1.10(-1.83%) |
Oct 28, 2014 | 60.03 | 60.36 | 59.43 | 60.02 | 873,152 | +0.14(+0.23%) |
Oct 27, 2014 | 60.24 | 60.26 | 59.64 | 59.88 | 625,705 | -0.38(-0.63%) |
Oct 24, 2014 | 59.18 | 60.38 | 59.11 | 60.26 | 413,989 | +1.10(+1.86%) |
Oct 23, 2014 | 58.98 | 59.88 | 58.83 | 59.16 | 581,157 | +0.21(+0.36%) |
Oct 22, 2014 | 58.55 | 59.54 | 58.55 | 58.95 | 500,549 | +0.53(+0.91%) |
Oct 21, 2014 | 57.75 | 58.76 | 57.28 | 58.42 | 657,696 | +0.71(+1.23%) |
Oct 20, 2014 | 57.38 | 57.91 | 56.94 | 57.71 | 427,978 | +0.20(+0.35%) |
Oct 17, 2014 | 56.87 | 57.96 | 56.78 | 57.50 | 597,193 | +1.39(+2.47%) |
Oct 16, 2014 | 54.76 | 56.37 | 54.59 | 56.12 | 550,414 | +0.57(+1.04%) |
Oct 15, 2014 | 55.81 | 57.09 | 54.28 | 55.54 | 1,047,738 | -1.11(-1.96%) |
Oct 14, 2014 | 56.11 | 56.70 | 55.64 | 56.65 | 908,668 | +0.80(+1.44%) |
Oct 13, 2014 | 57.20 | 57.23 | 55.08 | 55.85 | 905,044 | -1.65(-2.87%) |
Oct 10, 2014 | 57.47 | 58.58 | 57.05 | 57.50 | 662,071 | +0.23(+0.40%) |
Oct 09, 2014 | 57.51 | 58.58 | 56.91 | 57.27 | 679,461 | -0.14(-0.24%) |
Oct 08, 2014 | 56.90 | 57.74 | 56.76 | 57.40 | 665,250 | +0.58(+1.03%) |
Oct 07, 2014 | 57.51 | 57.95 | 56.68 | 56.82 | 479,576 | -0.69(-1.21%) |
Oct 06, 2014 | 58.50 | 58.55 | 57.31 | 57.51 | 476,811 | -0.71(-1.22%) |
Oct 03, 2014 | 57.51 | 58.44 | 57.24 | 58.22 | 532,796 | +1.26(+2.21%) |
Oct 02, 2014 | 56.75 | 57.38 | 56.31 | 56.96 | 517,396 | +0.28(+0.49%) |