Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 70.21 | 69.13 | 69.13 | 69.13 | 1,560,903 | -0.83(-1.18%) |
Dec 30, 2014 | 70.30 | 70.55 | 69.74 | 69.95 | 1,942,219 | -0.29(-0.42%) |
Dec 29, 2014 | 70.54 | 70.68 | 69.88 | 70.25 | 1,395,615 | -0.23(-0.32%) |
Dec 26, 2014 | 70.68 | 70.96 | 70.35 | 70.47 | 819,337 | -0.07(-0.09%) |
Dec 24, 2014 | 70.90 | 70.54 | 70.54 | 70.54 | 701,567 | -0.10(-0.15%) |
Dec 23, 2014 | 70.61 | 71.41 | 70.06 | 70.64 | 2,889,913 | +0.04(+0.05%) |
Dec 22, 2014 | 70.10 | 70.62 | 70.05 | 70.60 | 1,449,251 | +0.46(+0.66%) |
Dec 19, 2014 | 70.35 | 70.44 | 69.97 | 70.14 | 3,047,380 | +0.24(+0.34%) |
Dec 18, 2014 | 69.69 | 69.97 | 69.11 | 69.91 | 2,923,008 | +1.54(+2.26%) |
Dec 17, 2014 | 68.38 | 68.78 | 67.51 | 68.36 | 3,843,293 | +0.11(+0.17%) |
Dec 16, 2014 | 68.76 | 69.45 | 68.03 | 68.25 | 3,711,044 | -0.97(-1.40%) |
Dec 15, 2014 | 68.98 | 69.68 | 67.98 | 69.22 | 3,718,022 | +0.52(+0.75%) |
Dec 12, 2014 | 69.20 | 70.32 | 68.67 | 68.70 | 3,236,473 | -0.58(-0.84%) |
Dec 11, 2014 | 68.81 | 70.01 | 68.37 | 69.29 | 3,208,289 | +0.90(+1.32%) |
Dec 10, 2014 | 69.25 | 69.37 | 68.11 | 68.38 | 3,177,536 | -1.21(-1.73%) |
Dec 09, 2014 | 69.09 | 69.78 | 68.53 | 69.59 | 3,662,422 | -0.44(-0.63%) |
Dec 08, 2014 | 70.03 | 70.45 | 69.39 | 70.03 | 4,031,824 | +0.33(+0.47%) |
Dec 05, 2014 | 68.69 | 70.40 | 68.48 | 69.70 | 10,775,021 | +1.38(+2.03%) |
Dec 04, 2014 | 67.10 | 68.74 | 66.84 | 68.32 | 5,449,595 | +1.82(+2.73%) |
Dec 03, 2014 | 65.36 | 66.60 | 65.22 | 66.50 | 3,745,547 | +1.55(+2.39%) |
Dec 02, 2014 | 64.51 | 65.26 | 64.27 | 64.94 | 2,984,259 | +0.24(+0.38%) |
Dec 01, 2014 | 65.85 | 65.85 | 64.06 | 64.70 | 3,955,783 | -0.94(-1.43%) |
Nov 28, 2014 | 65.04 | 65.94 | 64.80 | 65.64 | 1,094,901 | +0.20(+0.30%) |
Nov 26, 2014 | 65.53 | 65.44 | 65.44 | 65.44 | 1,955,853 | -0.11(-0.17%) |
Nov 25, 2014 | 65.43 | 65.95 | 65.09 | 65.56 | 1,978,896 | +0.16(+0.24%) |
Nov 24, 2014 | 64.52 | 66.14 | 64.24 | 65.40 | 4,916,395 | +0.90(+1.40%) |
Nov 21, 2014 | 64.27 | 64.75 | 63.75 | 64.49 | 3,469,890 | +0.57(+0.88%) |
Nov 20, 2014 | 62.82 | 63.96 | 62.48 | 63.93 | 3,772,663 | +0.78(+1.24%) |
Nov 19, 2014 | 63.46 | 63.70 | 62.92 | 63.14 | 3,071,006 | -0.18(-0.28%) |
Nov 18, 2014 | 61.99 | 64.01 | 61.99 | 63.32 | 6,195,728 | +1.41(+2.28%) |
Nov 17, 2014 | 59.64 | 61.93 | 59.63 | 61.91 | 5,200,510 | +2.63(+4.43%) |
Nov 14, 2014 | 61.02 | 61.12 | 59.10 | 59.28 | 10,380,616 | -1.72(-2.83%) |
Nov 13, 2014 | 61.22 | 61.88 | 60.10 | 61.01 | 4,926,641 | -0.07(-0.11%) |
Nov 12, 2014 | 60.99 | 61.61 | 60.05 | 61.07 | 7,318,968 | -1.10(-1.77%) |
Nov 11, 2014 | 62.09 | 63.03 | 61.67 | 62.17 | 5,059,238 | +0.24(+0.40%) |
Nov 10, 2014 | 62.31 | 63.68 | 61.64 | 61.93 | 7,879,420 | +0.00(+0.00%) |
Nov 07, 2014 | 64.75 | 65.09 | 60.56 | 61.93 | 14,677,942 | -3.03(-4.67%) |
Nov 06, 2014 | 63.96 | 65.10 | 63.92 | 64.96 | 3,761,931 | +1.05(+1.65%) |
Nov 05, 2014 | 65.68 | 66.10 | 63.36 | 63.91 | 7,759,709 | -1.40(-2.15%) |
Nov 04, 2014 | 66.27 | 66.42 | 64.86 | 65.31 | 6,072,059 | -0.84(-1.27%) |
Nov 03, 2014 | 66.25 | 68.32 | 65.78 | 66.15 | 4,526,615 | +0.17(+0.26%) |
Oct 31, 2014 | 66.48 | 66.78 | 64.91 | 65.98 | 3,534,555 | +0.61(+0.94%) |
Oct 30, 2014 | 65.61 | 65.76 | 64.47 | 65.37 | 4,230,368 | -0.49(-0.74%) |
Oct 29, 2014 | 66.55 | 67.22 | 65.54 | 65.86 | 4,096,657 | -1.28(-1.91%) |
Oct 28, 2014 | 68.05 | 68.62 | 65.03 | 67.14 | 7,098,838 | -0.11(-0.17%) |
Oct 27, 2014 | 67.71 | 67.88 | 67.88 | 67.25 | 2,721,275 | -0.63(-0.93%) |
Oct 24, 2014 | 67.58 | 67.90 | 66.49 | 67.88 | 2,365,619 | +0.67(+1.00%) |
Oct 23, 2014 | 66.95 | 67.80 | 66.34 | 67.21 | 2,355,481 | +1.05(+1.59%) |
Oct 22, 2014 | 67.72 | 68.00 | 65.95 | 66.16 | 3,130,767 | -1.29(-1.91%) |
Oct 21, 2014 | 66.53 | 67.56 | 66.35 | 67.45 | 4,941,825 | +1.08(+1.63%) |
Oct 20, 2014 | 65.35 | 66.48 | 63.76 | 66.37 | 4,212,256 | +0.96(+1.47%) |
Oct 17, 2014 | 65.18 | 66.33 | 64.66 | 65.40 | 5,781,410 | +1.14(+1.77%) |
Oct 16, 2014 | 62.69 | 64.98 | 61.47 | 64.27 | 12,220,077 | +3.19(+5.23%) |
Oct 15, 2014 | 61.91 | 62.65 | 58.87 | 61.07 | 10,072,496 | -2.02(-3.19%) |
Oct 14, 2014 | 63.67 | 64.14 | 61.19 | 63.09 | 3,424,514 | -0.07(-0.10%) |
Oct 13, 2014 | 65.03 | 66.56 | 63.07 | 63.15 | 4,136,943 | -1.89(-2.91%) |
Oct 10, 2014 | 65.26 | 66.94 | 64.81 | 65.05 | 3,707,433 | -0.40(-0.60%) |
Oct 09, 2014 | 67.82 | 67.92 | 65.12 | 65.44 | 3,461,415 | -2.46(-3.62%) |
Oct 08, 2014 | 67.14 | 68.16 | 66.25 | 67.90 | 3,742,393 | +1.04(+1.55%) |
Oct 07, 2014 | 66.41 | 67.76 | 65.85 | 66.86 | 3,671,011 | +0.08(+0.11%) |
Oct 06, 2014 | 67.38 | 67.60 | 66.01 | 66.79 | 2,496,508 | -0.32(-0.48%) |
Oct 03, 2014 | 65.66 | 67.47 | 65.46 | 67.11 | 3,177,203 | +1.77(+2.71%) |
Oct 02, 2014 | 64.75 | 65.50 | 63.29 | 65.34 | 3,686,187 | +0.87(+1.34%) |