Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 67.11 | 67.86 | 67.86 | 67.86 | 1,483 | +0.74(+1.11%) |
Dec 30, 2014 | 66.12 | 67.36 | 65.00 | 67.11 | 3,252 | -0.25(-0.37%) |
Dec 29, 2014 | 65.25 | 67.36 | 64.01 | 67.36 | 3,357 | +0.99(+1.50%) |
Dec 26, 2014 | 67.11 | 68.97 | 66.25 | 66.37 | 2,276 | -1.86(-2.73%) |
Dec 24, 2014 | 69.72 | 68.23 | 68.23 | 68.23 | 2,402 | -0.37(-0.54%) |
Dec 23, 2014 | 71.21 | 71.21 | 66.00 | 68.60 | 8,505 | -1.98(-2.81%) |
Dec 22, 2014 | 73.44 | 73.44 | 66.37 | 70.59 | 3,754 | -1.98(-2.74%) |
Dec 19, 2014 | 69.47 | 72.94 | 68.48 | 72.57 | 556 | +3.47(+5.03%) |
Dec 18, 2014 | 69.47 | 69.71 | 62.28 | 69.10 | 8,520 | +0.74(+1.09%) |
Dec 17, 2014 | 70.34 | 71.58 | 66.49 | 68.35 | 1,580 | -2.98(-4.17%) |
Dec 16, 2014 | 73.32 | 74.18 | 64.88 | 71.33 | 3,253 | -1.86(-2.54%) |
Dec 15, 2014 | 65.87 | 74.18 | 65.87 | 73.19 | 2,769 | +8.06(+12.38%) |
Dec 12, 2014 | 66.99 | 66.99 | 64.51 | 65.13 | 1,492 | -3.72(-5.41%) |
Dec 11, 2014 | 68.73 | 68.85 | 67.86 | 68.85 | 483 | +0.12(+0.18%) |
Dec 10, 2014 | 68.85 | 68.85 | 65.87 | 68.73 | 1,188 | -1.36(-1.95%) |
Dec 09, 2014 | 69.59 | 70.09 | 68.79 | 70.09 | 1,122 | -1.17(-1.64%) |
Dec 08, 2014 | 71.33 | 71.33 | 70.96 | 71.26 | 663 | -1.81(-2.48%) |
Dec 05, 2014 | 71.21 | 73.19 | 67.98 | 73.07 | 1,538 | +2.48(+3.51%) |
Dec 04, 2014 | 69.22 | 71.21 | 69.22 | 70.59 | 1,546 | +0.62(+0.89%) |
Dec 03, 2014 | 68.23 | 70.21 | 68.11 | 69.97 | 436 | -0.12(-0.18%) |
Dec 02, 2014 | 69.97 | 70.71 | 69.59 | 70.09 | 606 | +0.12(+0.18%) |
Dec 01, 2014 | 71.21 | 71.21 | 66.37 | 69.97 | 983 | -1.24(-1.74%) |
Nov 28, 2014 | 71.33 | 71.33 | 70.21 | 71.21 | 267 | -1.74(-2.38%) |
Nov 26, 2014 | 74.06 | 72.94 | 72.94 | 72.94 | 386 | -1.36(-1.84%) |
Nov 25, 2014 | 74.43 | 74.43 | 73.19 | 74.31 | 242 | +0.91(+1.24%) |
Nov 24, 2014 | 73.32 | 73.40 | 73.32 | 73.40 | 225 | -0.66(-0.89%) |
Nov 21, 2014 | 75.05 | 75.05 | 72.70 | 74.06 | 292 | +0.00(+0.00%) |
Nov 20, 2014 | 70.71 | 75.55 | 70.71 | 74.06 | 786 | +1.98(+2.75%) |
Nov 19, 2014 | 70.71 | 72.57 | 68.97 | 72.08 | 380 | +0.99(+1.40%) |
Nov 18, 2014 | 72.32 | 72.32 | 70.71 | 71.08 | 152 | -0.50(-0.69%) |
Nov 17, 2014 | 70.46 | 71.95 | 69.22 | 71.58 | 907 | +0.12(+0.17%) |
Nov 14, 2014 | 71.85 | 72.70 | 69.72 | 71.46 | 1,337 | -1.74(-2.37%) |
Nov 13, 2014 | 74.18 | 74.19 | 73.07 | 73.19 | 703 | -0.99(-1.34%) |
Nov 12, 2014 | 75.31 | 76.42 | 72.20 | 74.18 | 1,437 | -2.11(-2.76%) |
Nov 11, 2014 | 74.93 | 78.03 | 74.93 | 76.29 | 1,147 | -1.61(-2.07%) |
Nov 10, 2014 | 78.40 | 80.26 | 75.67 | 77.91 | 1,289 | -0.25(-0.32%) |
Nov 07, 2014 | 77.04 | 78.77 | 74.68 | 78.15 | 755 | +0.00(+0.00%) |
Nov 06, 2014 | 77.29 | 78.15 | 73.19 | 78.15 | 1,932 | +1.12(+1.45%) |
Nov 05, 2014 | 73.69 | 77.66 | 71.58 | 77.04 | 2,174 | +4.47(+6.15%) |
Nov 04, 2014 | 72.57 | 73.81 | 69.84 | 72.57 | 1,744 | +0.25(+0.34%) |
Nov 03, 2014 | 69.72 | 72.32 | 67.42 | 72.32 | 1,218 | +4.34(+6.39%) |
Oct 31, 2014 | 62.90 | 67.98 | 62.40 | 67.98 | 564 | +3.47(+5.38%) |
Oct 30, 2014 | 63.27 | 64.76 | 60.85 | 64.51 | 1,906 | +2.48(+4.00%) |
Oct 29, 2014 | 57.31 | 62.03 | 57.31 | 62.03 | 1,005 | +4.47(+7.76%) |
Oct 28, 2014 | 57.56 | 57.56 | 55.58 | 57.56 | 497 | +0.50(+0.87%) |
Oct 27, 2014 | 54.58 | 57.07 | 53.47 | 57.07 | 772 | +1.36(+2.45%) |
Oct 24, 2014 | 57.31 | 57.31 | 51.98 | 55.70 | 7,848 | -0.74(-1.32%) |
Oct 23, 2014 | 54.71 | 57.07 | 54.46 | 56.44 | 1,155 | +0.74(+1.34%) |
Oct 22, 2014 | 54.58 | 55.82 | 51.73 | 55.70 | 1,752 | +0.87(+1.58%) |
Oct 21, 2014 | 53.54 | 55.33 | 51.61 | 54.83 | 1,265 | +1.36(+2.55%) |
Oct 20, 2014 | 57.07 | 57.19 | 51.48 | 53.47 | 2,795 | -3.10(-5.48%) |
Oct 17, 2014 | 54.83 | 57.69 | 54.83 | 56.57 | 393 | +0.74(+1.33%) |
Oct 16, 2014 | 52.48 | 57.07 | 52.48 | 55.82 | 815 | +2.48(+4.65%) |
Oct 15, 2014 | 51.23 | 54.21 | 51.23 | 53.34 | 1,000 | +2.11(+4.12%) |
Oct 14, 2014 | 53.72 | 53.96 | 49.07 | 51.23 | 817 | -1.86(-3.50%) |
Oct 13, 2014 | 55.82 | 57.07 | 52.35 | 53.10 | 803 | -3.97(-6.96%) |
Oct 10, 2014 | 57.93 | 58.06 | 54.71 | 57.07 | 1,103 | -0.99(-1.71%) |
Oct 09, 2014 | 58.68 | 59.30 | 58.06 | 58.06 | 648 | +0.12(+0.21%) |
Oct 08, 2014 | 58.86 | 59.17 | 57.81 | 57.93 | 424 | -2.11(-3.51%) |
Oct 07, 2014 | 62.03 | 62.03 | 58.18 | 60.04 | 945 | -1.98(-3.20%) |
Oct 06, 2014 | 61.41 | 62.03 | 60.42 | 62.03 | 1,101 | +1.12(+1.83%) |
Oct 03, 2014 | 61.52 | 61.52 | 60.91 | 60.91 | 245 | -0.99(-1.60%) |
Oct 02, 2014 | 61.04 | 62.28 | 61.03 | 61.90 | 634 | -0.12(-0.20%) |