Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 65.36 | 64.05 | 64.05 | 64.05 | 508,216 | -1.24(-1.90%) |
Dec 30, 2014 | 65.96 | 66.10 | 65.26 | 65.29 | 471,441 | -0.62(-0.94%) |
Dec 29, 2014 | 65.21 | 66.13 | 64.97 | 65.91 | 499,766 | +0.61(+0.94%) |
Dec 26, 2014 | 65.53 | 65.88 | 65.29 | 65.30 | 308,814 | -0.19(-0.29%) |
Dec 24, 2014 | 65.56 | 65.49 | 65.49 | 65.49 | 194,239 | -0.13(-0.20%) |
Dec 23, 2014 | 65.14 | 65.99 | 65.14 | 65.62 | 649,253 | +0.60(+0.92%) |
Dec 22, 2014 | 64.46 | 65.05 | 64.48 | 65.02 | 484,559 | +0.55(+0.86%) |
Dec 19, 2014 | 64.15 | 64.62 | 63.97 | 64.46 | 1,184,048 | +0.73(+1.15%) |
Dec 18, 2014 | 62.29 | 63.73 | 62.17 | 63.73 | 1,032,475 | +2.18(+3.54%) |
Dec 17, 2014 | 61.18 | 61.75 | 60.64 | 61.55 | 1,245,749 | +0.52(+0.85%) |
Dec 16, 2014 | 61.49 | 61.96 | 61.03 | 61.03 | 832,713 | -0.48(-0.78%) |
Dec 15, 2014 | 62.78 | 62.82 | 61.34 | 61.51 | 1,222,865 | -0.93(-1.49%) |
Dec 12, 2014 | 62.88 | 63.22 | 62.37 | 62.44 | 923,275 | -0.78(-1.23%) |
Dec 11, 2014 | 63.63 | 64.10 | 63.06 | 63.22 | 931,476 | -0.36(-0.56%) |
Dec 10, 2014 | 63.97 | 64.77 | 63.51 | 63.58 | 874,499 | -0.61(-0.95%) |
Dec 09, 2014 | 63.60 | 64.20 | 63.25 | 64.19 | 1,037,847 | +0.26(+0.41%) |
Dec 08, 2014 | 65.17 | 65.23 | 63.85 | 63.93 | 1,030,388 | -1.32(-2.02%) |
Dec 05, 2014 | 65.47 | 65.71 | 64.96 | 65.24 | 942,616 | -0.35(-0.53%) |
Dec 04, 2014 | 65.29 | 66.23 | 64.89 | 65.59 | 2,103,297 | +0.30(+0.46%) |
Dec 03, 2014 | 63.75 | 65.56 | 63.45 | 65.29 | 2,041,245 | +1.59(+2.49%) |
Dec 02, 2014 | 63.40 | 63.86 | 63.11 | 63.70 | 1,366,288 | +0.39(+0.61%) |
Dec 01, 2014 | 63.00 | 63.76 | 62.55 | 63.32 | 1,588,851 | +0.30(+0.48%) |
Nov 28, 2014 | 62.57 | 63.51 | 62.57 | 63.02 | 685,362 | +0.73(+1.18%) |
Nov 26, 2014 | 61.79 | 62.28 | 62.28 | 62.28 | 752,053 | +0.76(+1.24%) |
Nov 25, 2014 | 60.95 | 61.83 | 60.77 | 61.52 | 934,889 | +0.60(+0.99%) |
Nov 24, 2014 | 60.82 | 61.25 | 60.77 | 60.92 | 908,894 | +0.24(+0.40%) |
Nov 21, 2014 | 61.62 | 61.78 | 60.52 | 60.68 | 1,283,133 | -0.12(-0.20%) |
Nov 20, 2014 | 60.43 | 60.94 | 60.10 | 60.80 | 1,199,349 | +0.32(+0.53%) |
Nov 19, 2014 | 60.95 | 60.95 | 60.35 | 60.48 | 1,056,418 | -0.40(-0.66%) |
Nov 18, 2014 | 60.40 | 61.31 | 60.40 | 60.88 | 1,086,185 | +0.49(+0.81%) |
Nov 17, 2014 | 60.01 | 60.60 | 60.01 | 60.40 | 822,299 | +0.16(+0.26%) |
Nov 14, 2014 | 61.04 | 61.17 | 60.13 | 60.24 | 1,192,167 | -0.86(-1.41%) |
Nov 13, 2014 | 61.37 | 61.90 | 60.88 | 61.10 | 1,747,255 | -0.37(-0.59%) |
Nov 12, 2014 | 61.74 | 61.82 | 60.97 | 61.47 | 762,510 | -0.32(-0.52%) |
Nov 11, 2014 | 61.78 | 62.15 | 61.48 | 61.78 | 716,567 | -0.01(-0.02%) |
Nov 10, 2014 | 60.77 | 61.80 | 60.77 | 61.79 | 987,850 | +0.87(+1.43%) |
Nov 07, 2014 | 60.78 | 61.29 | 60.76 | 60.92 | 873,616 | +0.26(+0.43%) |
Nov 06, 2014 | 60.46 | 61.00 | 60.35 | 60.66 | 925,291 | +0.18(+0.29%) |
Nov 05, 2014 | 60.23 | 60.54 | 60.12 | 60.48 | 943,793 | +0.53(+0.89%) |
Nov 04, 2014 | 59.57 | 60.38 | 59.44 | 59.95 | 1,700,251 | +0.51(+0.85%) |
Nov 03, 2014 | 60.23 | 60.51 | 59.20 | 59.44 | 2,130,920 | -0.98(-1.61%) |
Oct 31, 2014 | 59.94 | 60.51 | 59.50 | 60.42 | 1,991,304 | +1.06(+1.79%) |
Oct 30, 2014 | 60.05 | 60.88 | 58.98 | 59.36 | 2,445,281 | -3.09(-4.94%) |
Oct 29, 2014 | 62.45 | 62.82 | 61.62 | 62.44 | 2,696,452 | +0.01(+0.02%) |
Oct 28, 2014 | 61.80 | 62.43 | 61.73 | 62.43 | 1,168,881 | +1.00(+1.63%) |
Oct 27, 2014 | 62.12 | 62.59 | 62.59 | 61.43 | 1,468,118 | -1.16(-1.86%) |
Oct 24, 2014 | 62.36 | 62.88 | 62.02 | 62.59 | 821,881 | +0.16(+0.26%) |
Oct 23, 2014 | 63.26 | 63.26 | 62.11 | 62.43 | 1,370,303 | -0.27(-0.43%) |
Oct 22, 2014 | 63.92 | 63.97 | 62.67 | 62.70 | 1,444,195 | -0.96(-1.50%) |
Oct 21, 2014 | 61.99 | 63.68 | 61.83 | 63.66 | 1,774,703 | +1.80(+2.91%) |
Oct 20, 2014 | 61.06 | 61.99 | 60.99 | 61.86 | 1,313,072 | +0.88(+1.45%) |
Oct 17, 2014 | 60.24 | 61.21 | 60.24 | 60.98 | 1,433,821 | +0.99(+1.66%) |
Oct 16, 2014 | 59.32 | 60.55 | 59.29 | 59.98 | 1,276,943 | +0.01(+0.02%) |
Oct 15, 2014 | 58.72 | 60.15 | 58.32 | 59.98 | 2,355,336 | +0.83(+1.41%) |
Oct 14, 2014 | 58.35 | 59.32 | 58.03 | 59.14 | 1,185,862 | +1.18(+2.04%) |
Oct 13, 2014 | 58.58 | 59.35 | 57.94 | 57.96 | 1,472,405 | -0.76(-1.29%) |
Oct 10, 2014 | 59.00 | 59.84 | 58.69 | 58.72 | 1,553,906 | -0.41(-0.70%) |
Oct 09, 2014 | 59.63 | 60.34 | 58.93 | 59.13 | 1,223,076 | -0.73(-1.22%) |
Oct 08, 2014 | 58.62 | 59.92 | 58.26 | 59.86 | 871,021 | +1.34(+2.29%) |
Oct 07, 2014 | 59.19 | 59.29 | 58.48 | 58.52 | 732,488 | -0.65(-1.09%) |
Oct 06, 2014 | 59.31 | 59.68 | 58.93 | 59.17 | 572,261 | -0.02(-0.03%) |
Oct 03, 2014 | 58.60 | 59.35 | 58.47 | 59.19 | 844,170 | +0.76(+1.30%) |
Oct 02, 2014 | 58.13 | 58.68 | 57.91 | 58.43 | 1,100,841 | +0.19(+0.32%) |