Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 67.09 | 66.61 | 66.61 | 66.61 | 181,177 | -0.26(-0.39%) |
Dec 30, 2014 | 66.88 | 67.30 | 66.44 | 66.87 | 121,231 | -0.22(-0.33%) |
Dec 29, 2014 | 67.96 | 68.18 | 66.85 | 67.10 | 178,344 | -0.95(-1.39%) |
Dec 26, 2014 | 67.39 | 68.53 | 66.75 | 68.04 | 117,380 | +0.88(+1.31%) |
Dec 24, 2014 | 67.19 | 67.16 | 67.16 | 67.16 | 69,758 | +0.01(+0.01%) |
Dec 23, 2014 | 66.87 | 67.64 | 66.24 | 67.15 | 118,670 | +0.61(+0.92%) |
Dec 22, 2014 | 66.43 | 67.34 | 66.09 | 66.54 | 157,677 | +0.08(+0.13%) |
Dec 19, 2014 | 66.94 | 67.07 | 65.90 | 66.46 | 550,817 | -0.64(-0.96%) |
Dec 18, 2014 | 65.67 | 67.48 | 65.26 | 67.10 | 186,010 | +2.02(+3.10%) |
Dec 17, 2014 | 63.72 | 65.35 | 63.07 | 65.08 | 236,296 | +1.36(+2.13%) |
Dec 16, 2014 | 63.56 | 64.21 | 63.16 | 63.72 | 165,728 | +0.09(+0.15%) |
Dec 15, 2014 | 63.94 | 64.23 | 62.79 | 63.63 | 156,655 | +0.05(+0.07%) |
Dec 12, 2014 | 64.02 | 65.09 | 63.23 | 63.58 | 121,017 | -1.24(-1.92%) |
Dec 11, 2014 | 64.39 | 65.67 | 64.09 | 64.83 | 143,085 | +0.83(+1.29%) |
Dec 10, 2014 | 64.05 | 64.89 | 63.81 | 64.00 | 164,761 | -0.42(-0.65%) |
Dec 09, 2014 | 62.50 | 64.55 | 61.83 | 64.42 | 153,355 | +1.26(+2.00%) |
Dec 08, 2014 | 63.25 | 64.55 | 62.66 | 63.16 | 159,197 | -0.10(-0.16%) |
Dec 05, 2014 | 62.55 | 63.78 | 62.55 | 63.26 | 149,613 | +0.68(+1.08%) |
Dec 04, 2014 | 62.18 | 63.08 | 62.07 | 62.58 | 221,339 | +0.63(+1.02%) |
Dec 03, 2014 | 60.28 | 62.50 | 60.28 | 61.95 | 284,815 | +1.33(+2.19%) |
Dec 02, 2014 | 59.83 | 61.11 | 59.73 | 60.62 | 149,860 | +0.98(+1.64%) |
Dec 01, 2014 | 60.80 | 61.14 | 59.54 | 59.65 | 146,149 | -1.26(-2.07%) |
Nov 28, 2014 | 60.56 | 61.64 | 60.52 | 60.91 | 126,081 | +0.65(+1.08%) |
Nov 26, 2014 | 59.60 | 60.26 | 60.26 | 60.26 | 163,952 | +0.80(+1.34%) |
Nov 25, 2014 | 59.81 | 59.81 | 59.09 | 59.46 | 106,214 | -0.27(-0.45%) |
Nov 24, 2014 | 58.24 | 59.95 | 58.09 | 59.73 | 198,870 | +1.45(+2.49%) |
Nov 21, 2014 | 60.12 | 60.38 | 58.19 | 58.28 | 172,692 | -1.11(-1.88%) |
Nov 20, 2014 | 58.30 | 59.43 | 58.18 | 59.40 | 158,597 | +0.85(+1.46%) |
Nov 19, 2014 | 58.87 | 58.87 | 57.68 | 58.54 | 137,687 | -0.34(-0.58%) |
Nov 18, 2014 | 59.45 | 59.65 | 58.76 | 58.88 | 207,209 | -0.32(-0.53%) |
Nov 17, 2014 | 60.60 | 60.81 | 58.90 | 59.20 | 189,930 | -1.60(-2.63%) |
Nov 14, 2014 | 61.41 | 61.53 | 60.72 | 60.80 | 166,651 | -0.58(-0.94%) |
Nov 13, 2014 | 61.40 | 61.49 | 60.87 | 61.37 | 121,552 | +0.15(+0.24%) |
Nov 12, 2014 | 60.49 | 61.38 | 60.01 | 61.23 | 104,576 | +0.60(+1.00%) |
Nov 11, 2014 | 60.12 | 60.71 | 59.97 | 60.62 | 192,062 | +0.29(+0.48%) |
Nov 10, 2014 | 60.64 | 61.24 | 59.40 | 60.33 | 202,732 | -0.38(-0.63%) |
Nov 07, 2014 | 60.82 | 60.82 | 59.97 | 60.71 | 186,420 | -0.25(-0.41%) |
Nov 06, 2014 | 60.89 | 61.51 | 60.06 | 60.97 | 182,682 | -0.11(-0.18%) |
Nov 05, 2014 | 60.93 | 61.88 | 60.53 | 61.08 | 243,116 | +0.72(+1.20%) |
Nov 04, 2014 | 59.50 | 60.84 | 59.50 | 60.35 | 151,447 | +0.52(+0.87%) |
Nov 03, 2014 | 59.95 | 60.02 | 58.60 | 59.83 | 157,958 | -0.07(-0.12%) |
Oct 31, 2014 | 60.84 | 60.84 | 59.46 | 59.91 | 218,866 | +0.39(+0.65%) |
Oct 30, 2014 | 58.91 | 59.87 | 58.91 | 59.52 | 213,622 | +0.22(+0.38%) |
Oct 29, 2014 | 59.42 | 59.93 | 58.72 | 59.29 | 212,157 | -0.05(-0.08%) |
Oct 28, 2014 | 58.86 | 59.56 | 58.83 | 59.34 | 236,268 | +0.86(+1.47%) |
Oct 27, 2014 | 57.39 | 58.55 | 57.59 | 58.48 | 129,033 | +0.89(+1.54%) |
Oct 24, 2014 | 56.88 | 57.68 | 56.38 | 57.59 | 178,555 | +0.83(+1.47%) |
Oct 23, 2014 | 57.02 | 57.02 | 56.42 | 56.76 | 306,509 | +0.09(+0.16%) |
Oct 22, 2014 | 59.77 | 59.77 | 56.46 | 56.66 | 631,023 | -4.15(-6.83%) |
Oct 21, 2014 | 59.63 | 60.82 | 58.73 | 60.81 | 270,153 | +1.56(+2.63%) |
Oct 20, 2014 | 58.13 | 59.29 | 57.75 | 59.26 | 291,657 | +1.01(+1.73%) |
Oct 17, 2014 | 59.98 | 59.98 | 58.02 | 58.25 | 296,600 | -0.85(-1.43%) |
Oct 16, 2014 | 59.00 | 60.37 | 57.74 | 59.10 | 384,253 | -0.77(-1.29%) |
Oct 15, 2014 | 57.91 | 60.05 | 57.20 | 59.87 | 450,868 | +1.41(+2.41%) |
Oct 14, 2014 | 58.33 | 58.83 | 58.04 | 58.46 | 433,248 | +0.49(+0.85%) |
Oct 13, 2014 | 58.12 | 58.70 | 57.69 | 57.97 | 319,939 | +0.03(+0.05%) |
Oct 10, 2014 | 57.25 | 58.69 | 56.97 | 57.94 | 326,364 | +0.35(+0.61%) |
Oct 09, 2014 | 58.16 | 58.54 | 57.35 | 57.59 | 281,464 | -0.52(-0.89%) |
Oct 08, 2014 | 57.32 | 58.34 | 57.09 | 58.11 | 209,504 | +0.66(+1.15%) |
Oct 07, 2014 | 57.68 | 58.37 | 57.36 | 57.45 | 376,732 | -0.65(-1.12%) |
Oct 06, 2014 | 57.90 | 58.41 | 57.41 | 58.10 | 252,748 | +0.23(+0.40%) |
Oct 03, 2014 | 57.90 | 58.24 | 56.99 | 57.87 | 300,644 | +0.62(+1.08%) |
Oct 02, 2014 | 57.31 | 57.90 | 56.85 | 57.25 | 303,888 | -0.06(-0.11%) |