Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 70.21 | 69.12 | 69.12 | 69.12 | 1,560,979 | -0.83(-1.18%) |
Dec 30, 2014 | 70.30 | 70.54 | 69.73 | 69.95 | 1,942,314 | -0.29(-0.42%) |
Dec 29, 2014 | 70.53 | 70.68 | 69.88 | 70.24 | 1,395,683 | -0.23(-0.32%) |
Dec 26, 2014 | 70.68 | 70.96 | 70.35 | 70.47 | 819,377 | -0.07(-0.09%) |
Dec 24, 2014 | 70.89 | 70.53 | 70.53 | 70.53 | 701,601 | -0.10(-0.15%) |
Dec 23, 2014 | 70.61 | 71.41 | 70.05 | 70.64 | 2,890,054 | +0.04(+0.05%) |
Dec 22, 2014 | 70.10 | 70.62 | 70.05 | 70.60 | 1,449,321 | +0.46(+0.66%) |
Dec 19, 2014 | 70.35 | 70.44 | 69.97 | 70.14 | 3,047,529 | +0.24(+0.34%) |
Dec 18, 2014 | 69.69 | 69.97 | 69.10 | 69.90 | 2,923,151 | +1.54(+2.26%) |
Dec 17, 2014 | 68.38 | 68.77 | 67.51 | 68.36 | 3,843,481 | +0.11(+0.17%) |
Dec 16, 2014 | 68.75 | 69.44 | 68.03 | 68.25 | 3,711,226 | -0.97(-1.40%) |
Dec 15, 2014 | 68.98 | 69.68 | 67.98 | 69.22 | 3,718,204 | +0.52(+0.75%) |
Dec 12, 2014 | 69.20 | 70.31 | 68.67 | 68.70 | 3,236,631 | -0.58(-0.84%) |
Dec 11, 2014 | 68.80 | 70.01 | 68.37 | 69.28 | 3,208,446 | +0.90(+1.32%) |
Dec 10, 2014 | 69.24 | 69.37 | 68.10 | 68.38 | 3,177,692 | -1.21(-1.73%) |
Dec 09, 2014 | 69.08 | 69.78 | 68.53 | 69.58 | 3,662,601 | -0.44(-0.63%) |
Dec 08, 2014 | 70.03 | 70.45 | 69.39 | 70.03 | 4,032,022 | +0.33(+0.47%) |
Dec 05, 2014 | 68.69 | 70.39 | 68.47 | 69.70 | 10,775,549 | +1.38(+2.03%) |
Dec 04, 2014 | 67.10 | 68.74 | 66.83 | 68.31 | 5,449,862 | +1.82(+2.73%) |
Dec 03, 2014 | 65.35 | 66.59 | 65.21 | 66.49 | 3,745,730 | +1.55(+2.39%) |
Dec 02, 2014 | 64.51 | 65.26 | 64.26 | 64.94 | 2,984,405 | +0.24(+0.38%) |
Dec 01, 2014 | 65.84 | 65.84 | 64.05 | 64.70 | 3,955,976 | -0.94(-1.44%) |
Nov 28, 2014 | 65.03 | 65.94 | 64.80 | 65.64 | 1,094,954 | +0.20(+0.30%) |
Nov 26, 2014 | 65.52 | 65.44 | 65.44 | 65.44 | 1,955,949 | -0.11(-0.17%) |
Nov 25, 2014 | 65.43 | 65.95 | 65.09 | 65.55 | 1,978,993 | +0.16(+0.24%) |
Nov 24, 2014 | 64.52 | 66.14 | 64.23 | 65.39 | 4,916,636 | +0.90(+1.40%) |
Nov 21, 2014 | 64.26 | 64.74 | 63.74 | 64.49 | 3,470,059 | +0.57(+0.88%) |
Nov 20, 2014 | 62.82 | 63.96 | 62.48 | 63.92 | 3,772,847 | +0.78(+1.24%) |
Nov 19, 2014 | 63.46 | 63.70 | 62.92 | 63.14 | 3,071,156 | -0.18(-0.28%) |
Nov 18, 2014 | 61.98 | 64.01 | 61.98 | 63.32 | 6,196,032 | +1.41(+2.28%) |
Nov 17, 2014 | 59.64 | 61.93 | 59.63 | 61.91 | 5,200,764 | +2.63(+4.43%) |
Nov 14, 2014 | 61.01 | 61.12 | 59.10 | 59.28 | 10,381,124 | -1.72(-2.83%) |
Nov 13, 2014 | 61.22 | 61.88 | 60.10 | 61.00 | 4,926,882 | -0.07(-0.11%) |
Nov 12, 2014 | 60.98 | 61.61 | 60.05 | 61.07 | 7,319,326 | -1.10(-1.77%) |
Nov 11, 2014 | 62.09 | 63.02 | 61.66 | 62.17 | 5,059,485 | +0.24(+0.40%) |
Nov 10, 2014 | 62.30 | 63.68 | 61.63 | 61.93 | 7,879,805 | +0.00(+0.00%) |
Nov 07, 2014 | 64.75 | 65.09 | 60.56 | 61.93 | 14,678,660 | -3.03(-4.67%) |
Nov 06, 2014 | 63.96 | 65.10 | 63.91 | 64.96 | 3,762,115 | +1.05(+1.65%) |
Nov 05, 2014 | 65.67 | 66.10 | 63.36 | 63.90 | 7,760,089 | -1.40(-2.15%) |
Nov 04, 2014 | 66.27 | 66.42 | 64.86 | 65.31 | 6,072,356 | -0.84(-1.27%) |
Nov 03, 2014 | 66.25 | 68.32 | 65.78 | 66.15 | 4,526,837 | +0.17(+0.26%) |
Oct 31, 2014 | 66.48 | 66.77 | 64.90 | 65.98 | 3,534,728 | +0.61(+0.94%) |
Oct 30, 2014 | 65.61 | 65.76 | 64.47 | 65.36 | 4,230,575 | -0.49(-0.74%) |
Oct 29, 2014 | 66.55 | 67.22 | 65.53 | 65.85 | 4,096,857 | -1.28(-1.91%) |
Oct 28, 2014 | 68.05 | 68.61 | 65.02 | 67.13 | 7,099,185 | -0.11(-0.17%) |
Oct 27, 2014 | 67.71 | 67.88 | 67.88 | 67.25 | 2,721,408 | -0.63(-0.93%) |
Oct 24, 2014 | 67.58 | 67.90 | 66.48 | 67.88 | 2,365,735 | +0.67(+0.99%) |
Oct 23, 2014 | 66.95 | 67.80 | 66.33 | 67.21 | 2,355,596 | +1.05(+1.59%) |
Oct 22, 2014 | 67.72 | 68.00 | 65.95 | 66.16 | 3,130,921 | -1.29(-1.91%) |
Oct 21, 2014 | 66.52 | 67.56 | 66.34 | 67.45 | 4,942,067 | +1.08(+1.63%) |
Oct 20, 2014 | 65.35 | 66.48 | 63.75 | 66.36 | 4,212,462 | +0.96(+1.47%) |
Oct 17, 2014 | 65.18 | 66.32 | 64.66 | 65.40 | 5,781,693 | +1.14(+1.77%) |
Oct 16, 2014 | 62.69 | 64.98 | 61.46 | 64.26 | 12,220,674 | +3.19(+5.23%) |
Oct 15, 2014 | 61.91 | 62.64 | 58.87 | 61.07 | 10,072,989 | -2.02(-3.20%) |
Oct 14, 2014 | 63.67 | 64.14 | 61.18 | 63.08 | 3,424,681 | -0.07(-0.10%) |
Oct 13, 2014 | 65.02 | 66.56 | 63.07 | 63.15 | 4,137,145 | -1.89(-2.91%) |
Oct 10, 2014 | 65.26 | 66.94 | 64.81 | 65.04 | 3,707,615 | -0.40(-0.60%) |
Oct 09, 2014 | 67.81 | 67.92 | 65.12 | 65.44 | 3,461,585 | -2.46(-3.62%) |
Oct 08, 2014 | 67.13 | 68.16 | 66.25 | 67.90 | 3,742,576 | +1.04(+1.55%) |
Oct 07, 2014 | 66.41 | 67.76 | 65.84 | 66.86 | 3,671,190 | +0.08(+0.11%) |
Oct 06, 2014 | 67.38 | 67.60 | 66.01 | 66.79 | 2,496,630 | -0.32(-0.48%) |
Oct 03, 2014 | 65.66 | 67.46 | 65.46 | 67.11 | 3,177,358 | +1.77(+2.71%) |
Oct 02, 2014 | 64.75 | 65.50 | 63.28 | 65.34 | 3,686,367 | +0.87(+1.34%) |