Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 69.96 | 69.08 | 69.08 | 69.08 | 1,139,513 | -0.52(-0.75%) |
Dec 30, 2014 | 69.79 | 70.34 | 69.29 | 69.60 | 1,353,279 | -0.62(-0.88%) |
Dec 29, 2014 | 70.38 | 70.89 | 70.08 | 70.22 | 777,810 | -0.27(-0.38%) |
Dec 26, 2014 | 70.79 | 71.10 | 70.45 | 70.49 | 595,493 | -0.15(-0.21%) |
Dec 24, 2014 | 71.09 | 70.63 | 70.63 | 70.63 | 765,189 | -0.38(-0.54%) |
Dec 23, 2014 | 71.66 | 71.97 | 70.80 | 71.02 | 2,524,832 | +0.02(+0.02%) |
Dec 22, 2014 | 70.35 | 71.24 | 70.35 | 71.00 | 1,887,058 | +0.91(+1.30%) |
Dec 19, 2014 | 70.44 | 70.97 | 69.46 | 70.09 | 7,211,977 | -0.28(-0.40%) |
Dec 18, 2014 | 70.14 | 70.50 | 69.02 | 70.36 | 2,062,866 | +2.17(+3.18%) |
Dec 17, 2014 | 67.06 | 68.22 | 66.46 | 68.20 | 2,623,020 | +1.30(+1.94%) |
Dec 16, 2014 | 67.76 | 69.08 | 66.90 | 66.90 | 2,553,086 | -1.30(-1.90%) |
Dec 15, 2014 | 68.88 | 69.83 | 67.42 | 68.20 | 3,206,999 | -0.04(-0.06%) |
Dec 12, 2014 | 69.27 | 69.62 | 68.21 | 68.24 | 2,014,382 | -1.24(-1.79%) |
Dec 11, 2014 | 69.63 | 70.52 | 69.22 | 69.48 | 1,696,025 | +0.09(+0.13%) |
Dec 10, 2014 | 71.32 | 71.51 | 69.26 | 69.39 | 2,944,167 | -2.25(-3.14%) |
Dec 09, 2014 | 70.99 | 71.70 | 69.97 | 71.64 | 2,336,195 | -0.08(-0.11%) |
Dec 08, 2014 | 73.34 | 73.37 | 71.10 | 71.71 | 2,000,568 | -1.52(-2.08%) |
Dec 05, 2014 | 73.13 | 73.59 | 72.79 | 73.24 | 1,074,766 | +0.09(+0.12%) |
Dec 04, 2014 | 73.10 | 74.45 | 72.60 | 73.15 | 2,013,268 | +0.00(+0.00%) |
Dec 03, 2014 | 71.96 | 73.52 | 71.91 | 73.15 | 1,834,464 | +1.62(+2.27%) |
Dec 02, 2014 | 70.88 | 71.64 | 70.49 | 71.53 | 1,248,979 | +0.54(+0.76%) |
Dec 01, 2014 | 71.24 | 72.00 | 70.63 | 70.99 | 1,473,480 | -0.81(-1.13%) |
Nov 28, 2014 | 71.64 | 72.46 | 71.15 | 71.80 | 1,017,902 | +0.39(+0.55%) |
Nov 26, 2014 | 70.40 | 71.40 | 71.40 | 71.40 | 1,283,415 | +1.06(+1.51%) |
Nov 25, 2014 | 69.75 | 70.62 | 69.71 | 70.34 | 1,824,784 | +0.85(+1.23%) |
Nov 24, 2014 | 68.44 | 70.64 | 68.44 | 69.49 | 2,362,720 | +1.16(+1.70%) |
Nov 21, 2014 | 69.13 | 69.22 | 68.07 | 68.33 | 1,694,620 | +0.01(+0.01%) |
Nov 20, 2014 | 67.76 | 68.56 | 67.69 | 68.32 | 1,625,110 | +0.11(+0.17%) |
Nov 19, 2014 | 69.04 | 69.23 | 67.80 | 68.21 | 1,280,608 | -0.68(-0.98%) |
Nov 18, 2014 | 67.75 | 69.28 | 67.74 | 68.89 | 1,553,948 | +1.30(+1.93%) |
Nov 17, 2014 | 68.99 | 69.07 | 66.96 | 67.58 | 2,545,501 | -1.75(-2.53%) |
Nov 14, 2014 | 68.42 | 69.50 | 68.11 | 69.34 | 1,869,921 | +0.83(+1.22%) |
Nov 13, 2014 | 68.84 | 69.49 | 68.18 | 68.50 | 1,987,392 | -0.10(-0.15%) |
Nov 12, 2014 | 68.96 | 69.28 | 68.24 | 68.61 | 1,805,121 | -0.88(-1.26%) |
Nov 11, 2014 | 69.60 | 70.61 | 69.32 | 69.48 | 961,824 | +0.05(+0.08%) |
Nov 10, 2014 | 68.63 | 69.54 | 68.62 | 69.43 | 1,886,095 | +0.86(+1.25%) |
Nov 07, 2014 | 69.22 | 69.25 | 67.60 | 68.57 | 1,150,934 | -0.57(-0.83%) |
Nov 06, 2014 | 69.32 | 69.66 | 68.81 | 69.15 | 1,148,440 | -0.13(-0.19%) |
Nov 05, 2014 | 69.48 | 69.64 | 68.37 | 69.28 | 1,582,081 | +0.35(+0.50%) |
Nov 04, 2014 | 68.68 | 69.90 | 68.39 | 68.93 | 2,128,711 | +0.17(+0.25%) |
Nov 03, 2014 | 67.54 | 69.26 | 67.46 | 68.75 | 1,674,004 | +1.11(+1.64%) |
Oct 31, 2014 | 67.10 | 68.09 | 66.98 | 67.64 | 2,495,003 | +1.57(+2.38%) |
Oct 30, 2014 | 65.75 | 66.25 | 65.04 | 66.07 | 2,085,013 | +0.22(+0.33%) |
Oct 29, 2014 | 65.68 | 65.98 | 65.43 | 65.85 | 2,078,573 | +0.07(+0.11%) |
Oct 28, 2014 | 65.64 | 65.83 | 65.26 | 65.78 | 1,869,614 | +0.57(+0.88%) |
Oct 27, 2014 | 65.58 | 65.64 | 65.64 | 65.21 | 1,784,228 | -0.43(-0.66%) |
Oct 24, 2014 | 66.38 | 66.61 | 65.38 | 65.64 | 2,183,741 | -0.07(-0.11%) |
Oct 23, 2014 | 62.88 | 66.40 | 62.88 | 65.71 | 4,569,119 | +3.28(+5.25%) |
Oct 22, 2014 | 63.69 | 64.04 | 62.27 | 62.44 | 3,276,331 | -1.16(-1.82%) |
Oct 21, 2014 | 62.21 | 64.05 | 61.10 | 63.59 | 3,813,951 | +1.63(+2.64%) |
Oct 20, 2014 | 60.24 | 61.97 | 59.59 | 61.96 | 2,116,520 | +1.85(+3.08%) |
Oct 17, 2014 | 61.21 | 61.82 | 59.91 | 60.11 | 2,092,015 | -0.43(-0.72%) |
Oct 16, 2014 | 59.67 | 60.89 | 59.43 | 60.55 | 2,579,467 | -0.22(-0.36%) |
Oct 15, 2014 | 57.83 | 60.94 | 57.78 | 60.76 | 4,446,991 | +1.92(+3.26%) |
Oct 14, 2014 | 57.72 | 59.15 | 57.72 | 58.84 | 2,640,130 | +1.47(+2.56%) |
Oct 13, 2014 | 58.83 | 59.60 | 57.24 | 57.37 | 4,224,815 | +0.11(+0.20%) |
Oct 10, 2014 | 62.39 | 62.39 | 57.15 | 57.26 | 9,291,919 | -5.78(-9.16%) |
Oct 09, 2014 | 64.32 | 64.59 | 62.75 | 63.04 | 2,202,565 | -1.61(-2.49%) |
Oct 08, 2014 | 63.69 | 64.72 | 62.93 | 64.65 | 1,831,875 | +1.09(+1.71%) |
Oct 07, 2014 | 64.54 | 64.98 | 63.56 | 63.56 | 2,059,090 | -1.46(-2.24%) |
Oct 06, 2014 | 63.88 | 65.78 | 63.82 | 65.02 | 3,979,171 | +1.82(+2.89%) |
Oct 03, 2014 | 63.10 | 63.75 | 62.83 | 63.19 | 1,641,001 | +0.39(+0.62%) |
Oct 02, 2014 | 62.93 | 63.17 | 61.51 | 62.80 | 2,846,204 | -0.32(-0.51%) |