Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 70.88 | 70.05 | 70.05 | 70.05 | 48,861 | -0.70(-1.00%) |
Dec 30, 2014 | 70.74 | 71.08 | 70.72 | 70.75 | 45,286 | -0.13(-0.18%) |
Dec 29, 2014 | 70.95 | 71.23 | 70.84 | 70.88 | 62,285 | -0.07(-0.10%) |
Dec 26, 2014 | 71.06 | 71.16 | 70.62 | 70.95 | 730,835 | +0.32(+0.46%) |
Dec 24, 2014 | 70.85 | 70.62 | 70.62 | 70.62 | 24,960 | -0.15(-0.21%) |
Dec 23, 2014 | 70.45 | 71.01 | 70.45 | 70.77 | 168,175 | +0.57(+0.82%) |
Dec 22, 2014 | 70.32 | 70.33 | 69.85 | 70.20 | 311,199 | -0.12(-0.17%) |
Dec 19, 2014 | 69.62 | 70.45 | 69.62 | 70.32 | 259,083 | +0.83(+1.19%) |
Dec 18, 2014 | 69.16 | 69.49 | 68.39 | 69.49 | 249,894 | +1.43(+2.09%) |
Dec 17, 2014 | 66.44 | 68.18 | 66.44 | 68.06 | 112,602 | +1.89(+2.86%) |
Dec 16, 2014 | 66.44 | 67.79 | 66.14 | 66.17 | 243,900 | -0.43(-0.65%) |
Dec 15, 2014 | 67.46 | 67.54 | 66.49 | 66.60 | 301,383 | -0.51(-0.77%) |
Dec 12, 2014 | 68.51 | 68.51 | 67.08 | 67.12 | 207,583 | -1.96(-2.83%) |
Dec 11, 2014 | 69.47 | 69.91 | 68.94 | 69.08 | 118,191 | -0.13(-0.18%) |
Dec 10, 2014 | 70.73 | 70.73 | 69.12 | 69.20 | 236,551 | -1.71(-2.41%) |
Dec 09, 2014 | 70.13 | 70.96 | 70.01 | 70.92 | 116,827 | +0.27(+0.38%) |
Dec 08, 2014 | 71.71 | 71.71 | 70.54 | 70.65 | 174,829 | -1.28(-1.78%) |
Dec 05, 2014 | 72.04 | 72.33 | 71.83 | 71.93 | 96,778 | +0.00(+0.00%) |
Dec 04, 2014 | 71.67 | 72.10 | 71.46 | 71.93 | 533,409 | +0.09(+0.13%) |
Dec 03, 2014 | 70.76 | 71.95 | 70.72 | 71.83 | 560,566 | +1.10(+1.55%) |
Dec 02, 2014 | 70.30 | 70.98 | 70.20 | 70.74 | 136,679 | +0.39(+0.55%) |
Dec 01, 2014 | 70.91 | 71.16 | 70.00 | 70.35 | 838,188 | -0.81(-1.14%) |
Nov 28, 2014 | 72.38 | 72.38 | 71.08 | 71.16 | 301,433 | -1.97(-2.70%) |
Nov 26, 2014 | 73.22 | 73.13 | 73.13 | 73.13 | 320,877 | -0.03(-0.05%) |
Nov 25, 2014 | 73.53 | 73.61 | 73.14 | 73.17 | 72,190 | -0.18(-0.24%) |
Nov 24, 2014 | 73.83 | 73.83 | 73.25 | 73.34 | 145,301 | -0.46(-0.62%) |
Nov 21, 2014 | 74.03 | 74.27 | 73.51 | 73.80 | 191,637 | +0.91(+1.25%) |
Nov 20, 2014 | 72.13 | 72.89 | 71.97 | 72.89 | 246,383 | +0.46(+0.63%) |
Nov 19, 2014 | 72.63 | 72.68 | 72.18 | 72.43 | 647,128 | -0.22(-0.30%) |
Nov 18, 2014 | 71.94 | 72.75 | 71.94 | 72.65 | 466,479 | +0.81(+1.13%) |
Nov 17, 2014 | 71.77 | 71.98 | 71.57 | 71.84 | 110,091 | -0.05(-0.07%) |
Nov 14, 2014 | 71.56 | 71.93 | 71.50 | 71.89 | 105,431 | +0.35(+0.48%) |
Nov 13, 2014 | 71.85 | 72.19 | 71.23 | 71.55 | 473,754 | -0.11(-0.15%) |
Nov 12, 2014 | 71.34 | 71.81 | 71.34 | 71.66 | 275,791 | +0.19(+0.26%) |
Nov 11, 2014 | 71.08 | 71.52 | 70.87 | 71.47 | 103,260 | +0.35(+0.49%) |
Nov 10, 2014 | 71.19 | 71.31 | 70.82 | 71.13 | 108,951 | +0.03(+0.05%) |
Nov 07, 2014 | 70.60 | 71.19 | 70.60 | 71.09 | 81,821 | +0.41(+0.58%) |
Nov 06, 2014 | 70.10 | 70.81 | 69.91 | 70.68 | 76,787 | +0.65(+0.93%) |
Nov 05, 2014 | 69.68 | 70.23 | 69.48 | 70.03 | 74,767 | +0.66(+0.95%) |
Nov 04, 2014 | 69.93 | 70.11 | 69.09 | 69.37 | 131,275 | -0.85(-1.21%) |
Nov 03, 2014 | 70.80 | 71.04 | 70.05 | 70.22 | 161,107 | -0.50(-0.70%) |
Oct 31, 2014 | 70.05 | 70.76 | 69.78 | 70.72 | 240,279 | +1.33(+1.92%) |
Oct 30, 2014 | 68.82 | 69.73 | 68.76 | 69.39 | 528,391 | +0.32(+0.46%) |
Oct 29, 2014 | 69.94 | 70.01 | 68.65 | 69.07 | 108,318 | -0.80(-1.15%) |
Oct 28, 2014 | 69.24 | 69.89 | 69.13 | 69.87 | 284,718 | +0.89(+1.30%) |
Oct 27, 2014 | 69.94 | 70.38 | 68.67 | 68.97 | 180,175 | -1.40(-1.99%) |
Oct 24, 2014 | 69.90 | 70.45 | 69.39 | 70.38 | 57,600 | +0.40(+0.57%) |
Oct 23, 2014 | 70.52 | 70.83 | 69.86 | 69.98 | 123,125 | +0.19(+0.27%) |
Oct 22, 2014 | 70.86 | 71.34 | 69.78 | 69.79 | 318,495 | -0.73(-1.03%) |
Oct 21, 2014 | 69.32 | 70.54 | 69.32 | 70.52 | 188,464 | +1.65(+2.39%) |
Oct 20, 2014 | 67.85 | 68.90 | 67.83 | 68.87 | 84,390 | +0.95(+1.40%) |
Oct 17, 2014 | 67.90 | 68.44 | 67.62 | 67.92 | 356,274 | +0.74(+1.11%) |
Oct 16, 2014 | 65.47 | 67.50 | 65.35 | 67.18 | 315,586 | +0.73(+1.09%) |
Oct 15, 2014 | 65.90 | 66.65 | 64.22 | 66.45 | 349,607 | +0.56(+0.84%) |
Oct 14, 2014 | 66.09 | 66.97 | 65.55 | 65.90 | 253,175 | +0.27(+0.41%) |
Oct 13, 2014 | 67.30 | 67.86 | 65.60 | 65.63 | 677,553 | -1.67(-2.48%) |
Oct 10, 2014 | 68.11 | 68.64 | 67.25 | 67.30 | 910,534 | -1.11(-1.62%) |
Oct 09, 2014 | 70.25 | 70.42 | 68.20 | 68.40 | 517,921 | -1.99(-2.83%) |
Oct 08, 2014 | 69.61 | 70.43 | 68.67 | 70.39 | 160,528 | +0.86(+1.24%) |
Oct 07, 2014 | 70.45 | 70.60 | 69.51 | 69.53 | 184,069 | -1.24(-1.75%) |
Oct 06, 2014 | 71.20 | 71.20 | 70.58 | 70.77 | 127,020 | -0.02(-0.02%) |
Oct 03, 2014 | 71.06 | 71.19 | 70.67 | 70.79 | 325,037 | +0.09(+0.13%) |
Oct 02, 2014 | 70.73 | 70.87 | 69.57 | 70.70 | 689,504 | -0.13(-0.19%) |