Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 62.10 | 61.60 | 61.60 | 61.60 | 22,074 | -0.51(-0.83%) |
Dec 30, 2014 | 62.14 | 62.17 | 62.11 | 62.11 | 2,747 | -0.27(-0.43%) |
Dec 29, 2014 | 62.36 | 62.38 | 62.36 | 62.38 | 2,190 | +0.11(+0.17%) |
Dec 26, 2014 | 62.31 | 62.49 | 62.27 | 62.27 | 83,429 | +0.18(+0.29%) |
Dec 24, 2014 | 62.22 | 62.10 | 62.10 | 62.10 | 1,178 | -0.11(-0.17%) |
Dec 23, 2014 | 62.20 | 62.20 | 62.20 | 62.20 | 522 | +0.42(+0.69%) |
Dec 22, 2014 | 61.70 | 61.78 | 61.56 | 61.78 | 994 | +0.31(+0.50%) |
Dec 19, 2014 | 61.38 | 61.47 | 61.30 | 61.47 | 734 | +0.62(+1.02%) |
Dec 18, 2014 | 60.33 | 60.85 | 60.33 | 60.85 | 4,839 | +2.22(+3.78%) |
Dec 16, 2014 | 58.63 | 58.63 | 58.63 | 58.63 | 1 | -0.36(-0.61%) |
Dec 15, 2014 | 58.74 | 58.99 | 58.74 | 58.99 | 10,280 | -1.00(-1.67%) |
Dec 12, 2014 | 60.00 | 60.00 | 60.00 | 60.00 | 196 | -0.48(-0.80%) |
Dec 11, 2014 | 60.59 | 60.76 | 60.48 | 60.48 | 3,503 | +0.28(+0.46%) |
Dec 10, 2014 | 60.54 | 60.54 | 60.02 | 60.20 | 12,657 | -1.02(-1.66%) |
Dec 08, 2014 | 61.56 | 61.56 | 61.13 | 61.22 | 151 | -0.52(-0.85%) |
Dec 05, 2014 | 61.73 | 61.74 | 61.73 | 61.74 | 1,300 | +0.19(+0.30%) |
Dec 04, 2014 | 61.35 | 61.65 | 61.35 | 61.56 | 3,316 | -0.10(-0.17%) |
Dec 03, 2014 | 61.64 | 61.66 | 61.64 | 61.66 | 748 | +0.21(+0.35%) |
Dec 02, 2014 | 61.31 | 61.45 | 61.30 | 61.45 | 17,783 | +0.53(+0.86%) |
Dec 01, 2014 | 60.84 | 61.04 | 60.83 | 60.92 | 1,980 | -0.36(-0.59%) |
Nov 28, 2014 | 61.53 | 61.53 | 61.28 | 61.28 | 1,897 | -0.28(-0.45%) |
Nov 26, 2014 | 61.65 | 61.56 | 61.56 | 61.56 | 13,678 | -0.24(-0.39%) |
Nov 25, 2014 | 61.94 | 61.94 | 61.63 | 61.80 | 12,226 | +0.11(+0.18%) |
Nov 24, 2014 | 61.77 | 61.77 | 61.69 | 61.69 | 3,185 | +0.17(+0.27%) |
Nov 21, 2014 | 62.06 | 62.06 | 61.52 | 61.52 | 17,625 | +0.39(+0.64%) |
Nov 20, 2014 | 60.95 | 61.13 | 60.81 | 61.13 | 20,014 | +0.07(+0.12%) |
Nov 19, 2014 | 60.96 | 61.07 | 60.81 | 61.06 | 124,746 | +0.41(+0.67%) |
Nov 17, 2014 | 60.76 | 60.76 | 60.60 | 60.65 | 124 | -0.11(-0.18%) |
Nov 14, 2014 | 60.76 | 60.79 | 60.72 | 60.76 | 26,340 | +0.08(+0.13%) |
Nov 12, 2014 | 60.53 | 60.68 | 60.53 | 60.68 | 79 | +0.03(+0.05%) |
Nov 11, 2014 | 60.69 | 60.69 | 60.65 | 60.65 | 1,027 | -0.07(-0.12%) |
Nov 10, 2014 | 60.64 | 60.72 | 60.64 | 60.72 | 415 | +0.28(+0.46%) |
Nov 07, 2014 | 60.44 | 60.44 | 60.44 | 60.44 | 332 | +0.20(+0.32%) |
Nov 06, 2014 | 60.24 | 60.25 | 60.06 | 60.25 | 1,121 | +0.03(+0.05%) |
Nov 05, 2014 | 59.95 | 60.22 | 59.77 | 60.22 | 3,153 | +0.37(+0.62%) |
Nov 04, 2014 | 59.60 | 59.85 | 59.42 | 59.85 | 1,367 | -0.29(-0.48%) |
Nov 03, 2014 | 60.12 | 60.15 | 59.90 | 60.14 | 33,682 | +0.37(+0.62%) |
Oct 31, 2014 | 60.08 | 60.08 | 59.76 | 59.76 | 36,726 | +0.64(+1.08%) |
Oct 30, 2014 | 58.88 | 59.33 | 58.85 | 59.13 | 90,471 | +0.48(+0.81%) |
Oct 29, 2014 | 58.65 | 58.65 | 58.65 | 58.65 | 246 | +0.14(+0.24%) |
Oct 28, 2014 | 58.51 | 58.51 | 58.51 | 58.51 | 388 | +0.16(+0.27%) |
Oct 27, 2014 | 58.27 | 58.35 | 58.26 | 58.35 | 1,561 | +0.05(+0.08%) |
Oct 24, 2014 | 58.22 | 58.35 | 58.08 | 58.31 | 1,991 | +0.24(+0.42%) |
Oct 23, 2014 | 58.21 | 58.21 | 57.99 | 58.07 | 878 | +0.52(+0.90%) |
Oct 22, 2014 | 57.88 | 57.95 | 57.55 | 57.55 | 182,038 | -0.19(-0.34%) |
Oct 21, 2014 | 57.37 | 57.74 | 57.34 | 57.74 | 5,126 | +0.98(+1.73%) |
Oct 20, 2014 | 56.35 | 56.76 | 56.35 | 56.76 | 1,730 | +0.60(+1.07%) |
Oct 17, 2014 | 56.40 | 56.49 | 56.12 | 56.15 | 51,583 | +0.72(+1.29%) |
Oct 16, 2014 | 55.02 | 55.79 | 55.02 | 55.44 | 13,548 | +0.08(+0.15%) |
Oct 15, 2014 | 55.32 | 55.59 | 54.15 | 55.35 | 31,197 | -0.59(-1.06%) |
Oct 14, 2014 | 56.23 | 56.47 | 55.95 | 55.95 | 3,912 | +0.14(+0.25%) |
Oct 13, 2014 | 56.95 | 56.95 | 55.81 | 55.81 | 77,610 | -0.91(-1.60%) |
Oct 10, 2014 | 57.45 | 57.45 | 56.72 | 56.72 | 1,782,614 | -0.77(-1.34%) |
Oct 09, 2014 | 58.38 | 58.43 | 57.49 | 57.49 | 46,498 | -1.24(-2.11%) |
Oct 08, 2014 | 57.84 | 58.73 | 57.42 | 58.73 | 3,919 | +0.78(+1.35%) |
Oct 07, 2014 | 58.11 | 58.39 | 57.86 | 57.94 | 2,343 | -0.75(-1.28%) |
Oct 06, 2014 | 58.75 | 58.75 | 58.47 | 58.70 | 115,546 | +0.18(+0.30%) |
Oct 03, 2014 | 58.45 | 58.52 | 58.45 | 58.52 | 590 | +0.96(+1.66%) |
Oct 02, 2014 | 57.98 | 57.98 | 57.56 | 57.56 | 1,093 | -0.42(-0.72%) |