Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 65.76 | 65.56 | 65.56 | 65.56 | 2,282,175 | -0.29(-0.44%) |
Dec 30, 2014 | 65.76 | 65.95 | 65.66 | 65.85 | 2,439,747 | -0.05(-0.08%) |
Dec 29, 2014 | 65.90 | 66.00 | 65.71 | 65.90 | 3,101,241 | +0.08(+0.12%) |
Dec 26, 2014 | 66.08 | 66.20 | 65.76 | 65.82 | 1,036,785 | -0.20(-0.31%) |
Dec 24, 2014 | 65.82 | 66.03 | 66.03 | 66.03 | 1,381,270 | +0.19(+0.28%) |
Dec 23, 2014 | 65.74 | 65.87 | 65.54 | 65.84 | 4,410,780 | +0.20(+0.31%) |
Dec 22, 2014 | 65.77 | 65.77 | 65.35 | 65.64 | 4,657,912 | -0.08(-0.13%) |
Dec 19, 2014 | 65.27 | 65.72 | 65.15 | 65.72 | 5,946,652 | +0.76(+1.17%) |
Dec 18, 2014 | 65.03 | 65.77 | 64.51 | 64.96 | 7,393,648 | +0.46(+0.71%) |
Dec 17, 2014 | 63.54 | 64.78 | 63.46 | 64.51 | 9,289,190 | +1.20(+1.90%) |
Dec 16, 2014 | 63.09 | 63.88 | 62.97 | 63.31 | 9,363,764 | -0.47(-0.74%) |
Dec 15, 2014 | 63.78 | 63.90 | 63.04 | 63.78 | 10,566,505 | +0.19(+0.29%) |
Dec 12, 2014 | 63.80 | 64.13 | 63.56 | 63.59 | 6,814,305 | -0.76(-1.18%) |
Dec 11, 2014 | 64.79 | 64.88 | 64.00 | 64.35 | 7,609,965 | -0.41(-0.63%) |
Dec 10, 2014 | 65.38 | 65.38 | 64.57 | 64.76 | 7,093,475 | -0.78(-1.19%) |
Dec 09, 2014 | 65.18 | 65.59 | 65.17 | 65.54 | 7,558,530 | -0.19(-0.28%) |
Dec 08, 2014 | 65.91 | 66.08 | 65.64 | 65.72 | 2,605,943 | -0.41(-0.61%) |
Dec 05, 2014 | 66.21 | 66.21 | 66.01 | 66.13 | 2,361,668 | -0.07(-0.10%) |
Dec 04, 2014 | 66.23 | 66.26 | 66.09 | 66.20 | 3,900,949 | -0.07(-0.10%) |
Dec 03, 2014 | 66.26 | 66.33 | 66.15 | 66.26 | 3,782,484 | +0.00(+0.00%) |
Dec 02, 2014 | 66.08 | 66.28 | 66.03 | 66.26 | 5,244,338 | +0.20(+0.31%) |
Dec 01, 2014 | 66.60 | 66.60 | 66.01 | 66.06 | 9,171,712 | -0.51(-0.77%) |
Nov 28, 2014 | 67.03 | 67.03 | 66.56 | 66.57 | 2,493,459 | -0.67(-1.00%) |
Nov 26, 2014 | 67.18 | 67.25 | 67.25 | 67.25 | 1,618,160 | +0.07(+0.10%) |
Nov 25, 2014 | 67.11 | 67.18 | 67.03 | 67.18 | 2,743,327 | +0.10(+0.15%) |
Nov 24, 2014 | 67.14 | 67.18 | 67.04 | 67.08 | 2,719,837 | +0.02(+0.03%) |
Nov 21, 2014 | 66.94 | 67.16 | 66.93 | 67.06 | 3,196,787 | +0.37(+0.55%) |
Nov 20, 2014 | 66.59 | 66.71 | 66.51 | 66.69 | 1,779,017 | -0.03(-0.05%) |
Nov 19, 2014 | 66.72 | 66.77 | 66.52 | 66.72 | 3,998,123 | -0.07(-0.10%) |
Nov 18, 2014 | 66.89 | 67.01 | 66.79 | 66.79 | 5,658,540 | -0.13(-0.20%) |
Nov 17, 2014 | 66.96 | 67.13 | 66.93 | 66.93 | 3,505,757 | -0.12(-0.18%) |
Nov 14, 2014 | 67.31 | 67.35 | 67.01 | 67.04 | 4,616,914 | -0.22(-0.32%) |
Nov 13, 2014 | 67.55 | 67.65 | 67.25 | 67.26 | 5,464,737 | -0.35(-0.52%) |
Nov 12, 2014 | 67.67 | 67.70 | 67.55 | 67.62 | 4,374,044 | -0.12(-0.17%) |
Nov 11, 2014 | 67.65 | 67.77 | 67.55 | 67.73 | 3,010,550 | +0.13(+0.20%) |
Nov 10, 2014 | 67.62 | 67.63 | 67.55 | 67.60 | 1,260,578 | +0.02(+0.02%) |
Nov 07, 2014 | 67.51 | 67.58 | 67.45 | 67.58 | 2,759,256 | +0.03(+0.05%) |
Nov 06, 2014 | 67.36 | 67.56 | 67.36 | 67.55 | 2,739,205 | +0.13(+0.20%) |
Nov 05, 2014 | 67.53 | 67.62 | 67.35 | 67.41 | 3,858,804 | -0.07(-0.10%) |
Nov 04, 2014 | 67.60 | 67.70 | 67.45 | 67.48 | 4,619,765 | -0.22(-0.32%) |
Nov 03, 2014 | 67.70 | 67.77 | 67.58 | 67.70 | 4,373,460 | +0.13(+0.20%) |
Oct 31, 2014 | 67.68 | 67.77 | 67.57 | 67.57 | 3,403,537 | +0.00(+0.00%) |
Oct 30, 2014 | 67.57 | 67.65 | 67.48 | 67.57 | 2,330,900 | -0.03(-0.05%) |
Oct 29, 2014 | 67.62 | 67.62 | 67.42 | 67.60 | 4,204,672 | +0.12(+0.17%) |
Oct 28, 2014 | 67.63 | 67.63 | 67.45 | 67.48 | 4,204,030 | +0.00(+0.00%) |
Oct 27, 2014 | 67.55 | 67.67 | 67.43 | 67.48 | 3,335,080 | -0.22(-0.32%) |
Oct 24, 2014 | 67.45 | 67.73 | 67.40 | 67.70 | 2,801,698 | +0.27(+0.40%) |
Oct 23, 2014 | 67.67 | 67.85 | 67.43 | 67.43 | 6,316,096 | +0.05(+0.07%) |
Oct 22, 2014 | 67.90 | 67.90 | 67.37 | 67.38 | 6,070,863 | -0.47(-0.69%) |
Oct 21, 2014 | 67.75 | 67.87 | 67.57 | 67.85 | 5,927,141 | +0.28(+0.42%) |
Oct 20, 2014 | 66.95 | 67.58 | 66.88 | 67.57 | 6,519,713 | +0.60(+0.90%) |
Oct 17, 2014 | 66.75 | 67.13 | 66.62 | 66.96 | 8,185,161 | +0.60(+0.91%) |
Oct 16, 2014 | 65.51 | 66.38 | 65.51 | 66.36 | 6,146,545 | +0.44(+0.66%) |
Oct 15, 2014 | 66.04 | 66.04 | 65.17 | 65.93 | 7,819,830 | -0.12(-0.18%) |
Oct 14, 2014 | 66.01 | 66.26 | 65.89 | 66.04 | 6,011,971 | +0.15(+0.23%) |
Oct 13, 2014 | 66.11 | 66.36 | 65.84 | 65.89 | 5,252,349 | -0.20(-0.30%) |
Oct 10, 2014 | 66.56 | 66.68 | 66.08 | 66.09 | 11,789,871 | -0.62(-0.93%) |
Oct 09, 2014 | 67.42 | 67.42 | 66.70 | 66.71 | 3,937,435 | -0.69(-1.02%) |
Oct 08, 2014 | 67.13 | 67.43 | 67.08 | 67.40 | 5,030,458 | +0.20(+0.30%) |
Oct 07, 2014 | 67.35 | 67.42 | 67.18 | 67.20 | 4,157,033 | -0.22(-0.32%) |
Oct 06, 2014 | 67.47 | 67.58 | 67.37 | 67.42 | 3,554,145 | +0.05(+0.07%) |
Oct 03, 2014 | 67.33 | 67.50 | 67.22 | 67.37 | 3,414,111 | +0.27(+0.40%) |
Oct 02, 2014 | 67.03 | 67.18 | 66.88 | 67.10 | 3,791,849 | +0.00(+0.00%) |