Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 64.34 | 63.16 | 63.16 | 63.16 | 681,910 | -0.86(-1.34%) |
Dec 30, 2014 | 64.21 | 64.21 | 63.70 | 64.01 | 1,136,374 | -0.34(-0.53%) |
Dec 29, 2014 | 64.24 | 64.83 | 64.04 | 64.35 | 872,125 | +0.00(+0.00%) |
Dec 26, 2014 | 64.57 | 64.76 | 64.25 | 64.35 | 740,829 | +0.10(+0.16%) |
Dec 24, 2014 | 64.17 | 64.25 | 64.25 | 64.25 | 380,601 | +0.02(+0.03%) |
Dec 23, 2014 | 64.10 | 64.70 | 64.01 | 64.23 | 1,214,830 | +0.28(+0.44%) |
Dec 22, 2014 | 63.80 | 64.18 | 63.70 | 63.95 | 1,384,811 | +0.20(+0.31%) |
Dec 19, 2014 | 63.55 | 63.92 | 63.25 | 63.75 | 2,295,431 | +0.47(+0.74%) |
Dec 18, 2014 | 62.75 | 63.31 | 62.05 | 63.29 | 1,466,595 | +1.53(+2.48%) |
Dec 17, 2014 | 60.70 | 61.93 | 60.35 | 61.75 | 1,971,566 | +1.20(+1.97%) |
Dec 16, 2014 | 61.06 | 62.10 | 60.51 | 60.56 | 1,940,160 | -0.80(-1.30%) |
Dec 15, 2014 | 62.00 | 62.41 | 60.96 | 61.35 | 1,560,441 | -0.49(-0.79%) |
Dec 12, 2014 | 62.12 | 62.58 | 61.81 | 61.84 | 2,117,922 | -1.03(-1.63%) |
Dec 11, 2014 | 62.30 | 63.35 | 62.30 | 62.87 | 2,323,114 | +0.81(+1.30%) |
Dec 10, 2014 | 62.38 | 62.50 | 61.76 | 62.06 | 2,449,548 | -0.67(-1.06%) |
Dec 09, 2014 | 62.02 | 62.81 | 61.57 | 62.73 | 1,878,408 | +0.39(+0.62%) |
Dec 08, 2014 | 63.19 | 63.39 | 62.21 | 62.34 | 1,298,617 | -1.03(-1.62%) |
Dec 05, 2014 | 63.05 | 63.63 | 62.95 | 63.37 | 1,369,747 | +0.32(+0.51%) |
Dec 04, 2014 | 63.31 | 63.51 | 62.84 | 63.05 | 1,554,530 | -0.53(-0.83%) |
Dec 03, 2014 | 62.83 | 64.21 | 62.75 | 63.58 | 1,648,635 | +0.75(+1.19%) |
Dec 02, 2014 | 62.31 | 63.05 | 62.13 | 62.83 | 1,331,582 | +0.94(+1.51%) |
Dec 01, 2014 | 62.63 | 62.72 | 61.41 | 61.89 | 1,411,279 | -0.94(-1.49%) |
Nov 28, 2014 | 63.11 | 63.16 | 62.57 | 62.83 | 642,762 | -0.43(-0.68%) |
Nov 26, 2014 | 63.60 | 63.26 | 63.26 | 63.26 | 1,044,847 | -0.35(-0.55%) |
Nov 25, 2014 | 63.57 | 63.91 | 63.30 | 63.60 | 1,468,012 | +0.07(+0.11%) |
Nov 24, 2014 | 63.50 | 63.65 | 63.26 | 63.54 | 1,242,295 | +0.30(+0.47%) |
Nov 21, 2014 | 63.50 | 63.93 | 63.12 | 63.24 | 1,155,135 | +0.45(+0.71%) |
Nov 20, 2014 | 62.05 | 63.00 | 61.78 | 62.79 | 1,195,278 | +0.32(+0.51%) |
Nov 19, 2014 | 62.45 | 62.49 | 61.75 | 62.47 | 1,276,384 | -0.06(-0.10%) |
Nov 18, 2014 | 62.43 | 62.98 | 62.12 | 62.53 | 1,327,221 | +0.24(+0.38%) |
Nov 17, 2014 | 62.27 | 62.42 | 61.99 | 62.29 | 1,536,869 | -0.07(-0.11%) |
Nov 14, 2014 | 62.19 | 62.72 | 62.19 | 62.36 | 1,088,974 | +0.06(+0.10%) |
Nov 13, 2014 | 62.91 | 62.91 | 62.10 | 62.30 | 1,299,401 | -0.47(-0.75%) |
Nov 12, 2014 | 62.60 | 63.20 | 62.42 | 62.77 | 1,470,645 | -0.05(-0.08%) |
Nov 11, 2014 | 63.44 | 63.53 | 62.68 | 62.82 | 1,547,255 | -0.37(-0.58%) |
Nov 10, 2014 | 63.28 | 63.62 | 63.11 | 63.19 | 1,634,393 | -0.09(-0.14%) |
Nov 07, 2014 | 62.93 | 63.54 | 62.83 | 63.28 | 1,471,181 | +0.35(+0.55%) |
Nov 06, 2014 | 61.89 | 62.97 | 61.75 | 62.93 | 1,862,415 | +0.96(+1.54%) |
Nov 05, 2014 | 61.57 | 62.18 | 60.42 | 61.97 | 3,327,571 | +0.86(+1.40%) |
Nov 04, 2014 | 61.45 | 61.58 | 60.79 | 61.11 | 1,594,237 | -0.47(-0.76%) |
Nov 03, 2014 | 62.36 | 62.44 | 61.33 | 61.58 | 2,358,925 | -0.81(-1.29%) |
Oct 31, 2014 | 62.15 | 62.59 | 61.89 | 62.39 | 2,376,770 | +0.89(+1.44%) |
Oct 30, 2014 | 61.06 | 61.78 | 60.73 | 61.50 | 1,514,815 | +0.25(+0.41%) |
Oct 29, 2014 | 61.75 | 61.90 | 60.49 | 61.25 | 1,608,699 | -0.52(-0.84%) |
Oct 28, 2014 | 60.38 | 61.87 | 60.28 | 61.77 | 2,129,204 | +1.81(+3.02%) |
Oct 27, 2014 | 59.80 | 60.04 | 60.04 | 59.96 | 1,996,902 | -0.08(-0.13%) |
Oct 24, 2014 | 60.01 | 60.11 | 59.12 | 60.04 | 1,741,212 | +0.25(+0.42%) |
Oct 23, 2014 | 58.05 | 60.62 | 58.04 | 59.79 | 2,767,159 | +2.26(+3.93%) |
Oct 22, 2014 | 56.94 | 59.88 | 56.59 | 57.53 | 7,274,443 | -0.60(-1.03%) |
Oct 21, 2014 | 57.64 | 58.91 | 57.56 | 58.13 | 3,772,371 | +1.19(+2.08%) |
Oct 20, 2014 | 56.17 | 57.04 | 55.88 | 56.94 | 2,690,009 | +0.67(+1.19%) |
Oct 17, 2014 | 55.34 | 56.59 | 55.21 | 56.27 | 2,992,025 | +1.56(+2.86%) |
Oct 16, 2014 | 52.80 | 54.92 | 52.79 | 54.71 | 2,765,146 | +0.97(+1.80%) |
Oct 15, 2014 | 53.07 | 54.11 | 52.28 | 53.74 | 3,244,215 | -0.14(-0.26%) |
Oct 14, 2014 | 53.81 | 54.44 | 53.63 | 53.88 | 3,792,898 | +0.51(+0.95%) |
Oct 13, 2014 | 54.55 | 54.74 | 53.28 | 53.37 | 3,079,078 | -1.10(-2.01%) |
Oct 10, 2014 | 55.56 | 55.76 | 54.41 | 54.47 | 2,865,296 | -1.17(-2.10%) |
Oct 09, 2014 | 57.21 | 57.27 | 55.49 | 55.63 | 3,221,495 | -1.75(-3.06%) |
Oct 08, 2014 | 55.74 | 57.41 | 55.51 | 57.39 | 3,415,698 | +1.64(+2.95%) |
Oct 07, 2014 | 56.76 | 56.96 | 55.70 | 55.74 | 2,819,340 | -0.72(-1.27%) |
Oct 06, 2014 | 56.38 | 56.85 | 56.19 | 56.46 | 3,251,034 | +0.26(+0.46%) |
Oct 03, 2014 | 55.83 | 56.33 | 55.68 | 56.20 | 2,352,221 | +0.77(+1.38%) |
Oct 02, 2014 | 55.21 | 55.58 | 54.31 | 55.44 | 2,751,964 | +0.11(+0.20%) |