Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 69.65 | 68.62 | 68.62 | 68.62 | 1,016,176 | -0.87(-1.26%) |
Dec 30, 2014 | 69.65 | 70.00 | 69.03 | 69.49 | 1,535,923 | -0.21(-0.30%) |
Dec 29, 2014 | 69.58 | 69.95 | 69.06 | 69.70 | 918,864 | -0.05(-0.06%) |
Dec 26, 2014 | 69.92 | 70.14 | 69.92 | 69.75 | 464,384 | +0.05(+0.08%) |
Dec 24, 2014 | 69.97 | 69.69 | 69.69 | 69.69 | 1,482,456 | -0.33(-0.48%) |
Dec 23, 2014 | 68.64 | 70.11 | 68.64 | 70.03 | 3,082,710 | +1.49(+2.18%) |
Dec 22, 2014 | 68.61 | 68.69 | 67.88 | 68.53 | 1,734,716 | -0.14(-0.20%) |
Dec 19, 2014 | 68.42 | 68.82 | 67.97 | 68.67 | 3,538,599 | +0.42(+0.62%) |
Dec 18, 2014 | 67.38 | 68.24 | 67.12 | 68.24 | 1,962,383 | +1.60(+2.41%) |
Dec 17, 2014 | 65.86 | 67.07 | 65.48 | 66.64 | 1,834,134 | +0.91(+1.38%) |
Dec 16, 2014 | 65.01 | 66.81 | 64.63 | 65.73 | 2,384,077 | +0.68(+1.05%) |
Dec 15, 2014 | 66.16 | 66.26 | 65.04 | 65.05 | 1,286,721 | -0.72(-1.10%) |
Dec 12, 2014 | 66.29 | 66.76 | 65.62 | 65.77 | 1,539,261 | -0.88(-1.32%) |
Dec 11, 2014 | 66.95 | 67.28 | 66.51 | 66.65 | 1,519,372 | +0.50(+0.76%) |
Dec 10, 2014 | 66.85 | 67.04 | 66.12 | 66.14 | 1,823,415 | -1.07(-1.59%) |
Dec 09, 2014 | 66.50 | 67.24 | 66.06 | 67.22 | 1,337,299 | +0.37(+0.55%) |
Dec 08, 2014 | 67.17 | 67.34 | 66.53 | 66.85 | 1,374,465 | -0.39(-0.58%) |
Dec 05, 2014 | 66.86 | 67.24 | 66.66 | 67.23 | 1,770,242 | +0.27(+0.40%) |
Dec 04, 2014 | 66.93 | 67.31 | 66.56 | 66.96 | 1,913,470 | -0.23(-0.34%) |
Dec 03, 2014 | 66.63 | 67.26 | 66.18 | 67.19 | 2,853,927 | +0.32(+0.47%) |
Dec 02, 2014 | 66.41 | 66.93 | 66.24 | 66.87 | 1,633,906 | +0.47(+0.71%) |
Dec 01, 2014 | 66.36 | 66.90 | 66.26 | 66.41 | 1,636,428 | -0.36(-0.54%) |
Nov 28, 2014 | 66.06 | 66.93 | 65.89 | 66.77 | 1,218,888 | +0.84(+1.27%) |
Nov 26, 2014 | 65.95 | 65.93 | 65.93 | 65.93 | 956,656 | -0.05(-0.07%) |
Nov 25, 2014 | 65.66 | 66.44 | 65.45 | 65.97 | 2,492,573 | +0.67(+1.02%) |
Nov 24, 2014 | 66.03 | 66.36 | 65.26 | 65.31 | 1,710,010 | -0.25(-0.38%) |
Nov 21, 2014 | 66.06 | 66.30 | 65.56 | 65.56 | 2,606,240 | +0.17(+0.26%) |
Nov 20, 2014 | 65.32 | 65.99 | 65.04 | 65.39 | 1,899,702 | +0.04(+0.05%) |
Nov 19, 2014 | 64.56 | 65.37 | 64.22 | 65.35 | 1,834,460 | +0.70(+1.08%) |
Nov 18, 2014 | 63.78 | 64.98 | 63.78 | 64.65 | 3,215,759 | +0.82(+1.28%) |
Nov 17, 2014 | 64.00 | 64.07 | 63.55 | 63.83 | 1,845,720 | -0.19(-0.29%) |
Nov 14, 2014 | 65.09 | 65.13 | 63.83 | 64.02 | 2,500,737 | -1.09(-1.68%) |
Nov 13, 2014 | 65.07 | 65.48 | 64.40 | 65.12 | 2,752,109 | -0.06(-0.10%) |
Nov 12, 2014 | 65.10 | 65.42 | 64.88 | 65.18 | 1,496,172 | -0.07(-0.11%) |
Nov 11, 2014 | 65.27 | 65.66 | 65.11 | 65.25 | 1,398,814 | -0.12(-0.18%) |
Nov 10, 2014 | 65.17 | 65.90 | 64.91 | 65.37 | 1,737,315 | +0.22(+0.34%) |
Nov 07, 2014 | 63.96 | 65.18 | 63.69 | 65.14 | 3,136,910 | +0.67(+1.04%) |
Nov 06, 2014 | 63.71 | 64.80 | 63.71 | 64.47 | 4,297,543 | +0.57(+0.88%) |
Nov 05, 2014 | 64.86 | 64.97 | 63.70 | 63.91 | 4,852,651 | -0.72(-1.11%) |
Nov 04, 2014 | 65.66 | 66.35 | 64.59 | 64.62 | 5,202,872 | -3.55(-5.21%) |
Nov 03, 2014 | 67.68 | 68.21 | 67.42 | 68.18 | 3,217,022 | +0.70(+1.04%) |
Oct 31, 2014 | 67.77 | 67.94 | 67.18 | 67.48 | 1,707,489 | +0.22(+0.32%) |
Oct 30, 2014 | 66.91 | 67.44 | 66.48 | 67.26 | 1,052,563 | +0.20(+0.29%) |
Oct 29, 2014 | 67.35 | 67.46 | 66.77 | 67.07 | 1,353,971 | -0.31(-0.47%) |
Oct 28, 2014 | 67.19 | 67.44 | 66.80 | 67.38 | 1,053,085 | +0.49(+0.74%) |
Oct 27, 2014 | 66.61 | 66.73 | 66.73 | 66.89 | 1,231,406 | +0.15(+0.23%) |
Oct 24, 2014 | 66.89 | 67.01 | 66.47 | 66.73 | 1,567,819 | +0.11(+0.16%) |
Oct 23, 2014 | 67.09 | 67.28 | 66.50 | 66.63 | 1,639,374 | -0.19(-0.28%) |
Oct 22, 2014 | 67.23 | 67.77 | 66.80 | 66.81 | 1,592,019 | -0.20(-0.29%) |
Oct 21, 2014 | 65.92 | 67.04 | 65.76 | 67.01 | 1,267,274 | +1.39(+2.12%) |
Oct 20, 2014 | 64.75 | 65.78 | 64.53 | 65.62 | 1,373,378 | +0.83(+1.29%) |
Oct 17, 2014 | 65.05 | 65.19 | 64.44 | 64.79 | 2,173,154 | +0.36(+0.56%) |
Oct 16, 2014 | 63.29 | 64.87 | 63.29 | 64.43 | 1,903,706 | +0.16(+0.25%) |
Oct 15, 2014 | 64.18 | 65.11 | 62.99 | 64.27 | 2,654,424 | -0.26(-0.40%) |
Oct 14, 2014 | 64.00 | 64.77 | 63.69 | 64.53 | 2,487,826 | +0.78(+1.23%) |
Oct 13, 2014 | 64.98 | 65.16 | 63.66 | 63.74 | 2,311,158 | -1.46(-2.24%) |
Oct 10, 2014 | 66.10 | 66.19 | 65.17 | 65.21 | 2,181,229 | -0.86(-1.30%) |
Oct 09, 2014 | 66.98 | 67.28 | 65.93 | 66.07 | 1,871,956 | -1.01(-1.51%) |
Oct 08, 2014 | 66.64 | 67.19 | 66.27 | 67.08 | 1,700,752 | +0.54(+0.81%) |
Oct 07, 2014 | 66.13 | 67.45 | 66.05 | 66.55 | 2,160,690 | +0.08(+0.12%) |
Oct 06, 2014 | 66.56 | 66.71 | 66.02 | 66.46 | 1,415,010 | -0.05(-0.08%) |
Oct 03, 2014 | 66.53 | 66.87 | 66.19 | 66.52 | 1,324,995 | +0.37(+0.56%) |
Oct 02, 2014 | 66.31 | 66.64 | 66.03 | 66.15 | 2,253,455 | -0.49(-0.74%) |