Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 69.98 | 68.39 | 68.39 | 68.39 | 99,300 | -1.26(-1.81%) |
Dec 30, 2014 | 69.60 | 69.97 | 68.88 | 69.65 | 119,967 | -0.03(-0.04%) |
Dec 29, 2014 | 69.31 | 70.31 | 68.79 | 69.68 | 60,124 | +0.31(+0.45%) |
Dec 26, 2014 | 68.60 | 70.30 | 68.36 | 69.37 | 81,605 | +1.04(+1.52%) |
Dec 24, 2014 | 69.12 | 68.33 | 68.33 | 68.33 | 75,600 | -0.58(-0.84%) |
Dec 23, 2014 | 68.63 | 69.35 | 67.51 | 68.91 | 113,672 | +0.48(+0.70%) |
Dec 22, 2014 | 69.36 | 69.38 | 67.67 | 68.43 | 139,123 | -0.91(-1.31%) |
Dec 19, 2014 | 69.16 | 69.55 | 68.16 | 69.34 | 238,453 | +0.00(+0.00%) |
Dec 18, 2014 | 68.18 | 69.35 | 67.30 | 69.34 | 130,130 | +1.96(+2.91%) |
Dec 17, 2014 | 65.66 | 67.47 | 65.17 | 67.38 | 155,061 | +1.73(+2.64%) |
Dec 16, 2014 | 65.07 | 66.65 | 64.39 | 65.65 | 106,878 | +0.28(+0.43%) |
Dec 15, 2014 | 66.35 | 66.43 | 65.00 | 65.37 | 217,538 | -0.94(-1.42%) |
Dec 12, 2014 | 67.13 | 67.73 | 66.02 | 66.31 | 135,053 | -1.60(-2.36%) |
Dec 11, 2014 | 68.25 | 69.18 | 67.57 | 67.91 | 123,081 | -0.22(-0.32%) |
Dec 10, 2014 | 69.58 | 70.96 | 67.80 | 68.13 | 199,444 | -1.95(-2.78%) |
Dec 09, 2014 | 69.18 | 70.36 | 67.74 | 70.08 | 208,809 | +0.15(+0.21%) |
Dec 08, 2014 | 71.30 | 72.80 | 69.70 | 69.93 | 198,307 | -1.63(-2.28%) |
Dec 05, 2014 | 70.37 | 71.67 | 70.24 | 71.56 | 137,969 | +1.18(+1.68%) |
Dec 04, 2014 | 71.52 | 71.92 | 69.96 | 70.38 | 149,365 | -1.35(-1.88%) |
Dec 03, 2014 | 70.96 | 72.37 | 70.85 | 71.73 | 154,062 | +0.57(+0.80%) |
Dec 02, 2014 | 69.44 | 71.28 | 69.44 | 71.16 | 213,445 | +1.70(+2.45%) |
Dec 01, 2014 | 68.89 | 70.33 | 68.19 | 69.46 | 162,178 | +0.30(+0.43%) |
Nov 28, 2014 | 68.95 | 70.42 | 68.38 | 69.16 | 61,003 | +0.28(+0.41%) |
Nov 26, 2014 | 68.53 | 68.88 | 68.88 | 68.88 | 105,300 | +0.35(+0.51%) |
Nov 25, 2014 | 68.91 | 68.91 | 67.94 | 68.53 | 147,513 | -0.32(-0.46%) |
Nov 24, 2014 | 68.26 | 69.28 | 68.26 | 68.85 | 142,653 | +0.51(+0.75%) |
Nov 21, 2014 | 69.61 | 69.61 | 68.23 | 68.34 | 97,019 | -0.44(-0.64%) |
Nov 20, 2014 | 67.62 | 68.99 | 67.62 | 68.78 | 165,986 | +0.93(+1.37%) |
Nov 19, 2014 | 68.13 | 68.50 | 66.46 | 67.85 | 182,397 | -0.48(-0.70%) |
Nov 18, 2014 | 68.17 | 69.05 | 68.10 | 68.33 | 85,649 | +0.23(+0.34%) |
Nov 17, 2014 | 69.07 | 69.42 | 67.94 | 68.10 | 118,151 | -1.18(-1.70%) |
Nov 14, 2014 | 68.97 | 69.99 | 68.81 | 69.28 | 135,028 | +0.17(+0.25%) |
Nov 13, 2014 | 70.33 | 70.42 | 68.89 | 69.11 | 128,832 | -1.14(-1.62%) |
Nov 12, 2014 | 69.31 | 70.45 | 68.74 | 70.25 | 200,405 | +0.54(+0.77%) |
Nov 11, 2014 | 70.28 | 70.48 | 69.50 | 69.71 | 157,083 | -0.72(-1.02%) |
Nov 10, 2014 | 69.40 | 70.49 | 68.97 | 70.43 | 211,063 | +1.15(+1.66%) |
Nov 07, 2014 | 70.04 | 70.05 | 69.06 | 69.28 | 138,375 | -0.85(-1.21%) |
Nov 06, 2014 | 69.25 | 70.60 | 68.86 | 70.13 | 193,915 | +0.99(+1.43%) |
Nov 05, 2014 | 69.78 | 70.24 | 69.09 | 69.14 | 152,132 | -0.30(-0.43%) |
Nov 04, 2014 | 69.05 | 70.21 | 68.38 | 69.44 | 171,384 | +0.40(+0.58%) |
Nov 03, 2014 | 69.58 | 69.81 | 68.40 | 69.04 | 181,907 | -0.57(-0.82%) |
Oct 31, 2014 | 70.32 | 70.68 | 68.96 | 69.61 | 319,422 | +0.04(+0.06%) |
Oct 30, 2014 | 66.21 | 69.86 | 66.21 | 69.57 | 410,942 | +2.92(+4.38%) |
Oct 29, 2014 | 64.31 | 67.99 | 63.16 | 66.65 | 498,127 | +0.54(+0.82%) |
Oct 28, 2014 | 64.75 | 66.62 | 64.75 | 66.11 | 189,615 | +1.47(+2.27%) |
Oct 27, 2014 | 64.26 | 65.13 | 64.38 | 64.64 | 139,307 | +0.26(+0.40%) |
Oct 24, 2014 | 63.91 | 64.64 | 63.35 | 64.38 | 103,195 | +0.71(+1.12%) |
Oct 23, 2014 | 62.78 | 63.84 | 61.92 | 63.67 | 255,159 | +1.29(+2.07%) |
Oct 22, 2014 | 62.52 | 63.49 | 61.90 | 62.38 | 157,976 | +0.08(+0.13%) |
Oct 21, 2014 | 62.12 | 62.63 | 61.09 | 62.30 | 209,718 | +0.47(+0.76%) |
Oct 20, 2014 | 61.27 | 61.91 | 60.85 | 61.83 | 179,828 | +0.32(+0.52%) |
Oct 17, 2014 | 62.22 | 62.33 | 60.71 | 61.51 | 242,568 | +0.10(+0.16%) |
Oct 16, 2014 | 61.15 | 61.80 | 60.34 | 61.41 | 266,973 | -0.56(-0.90%) |
Oct 15, 2014 | 60.72 | 62.24 | 60.22 | 61.97 | 291,047 | +0.47(+0.76%) |
Oct 14, 2014 | 62.31 | 63.02 | 61.28 | 61.50 | 334,055 | -0.25(-0.40%) |
Oct 13, 2014 | 61.14 | 62.93 | 60.77 | 61.75 | 236,877 | +0.52(+0.85%) |
Oct 10, 2014 | 61.43 | 62.88 | 60.88 | 61.23 | 210,855 | -0.46(-0.75%) |
Oct 09, 2014 | 61.79 | 62.57 | 60.86 | 61.69 | 296,252 | -0.28(-0.45%) |
Oct 08, 2014 | 60.52 | 62.08 | 60.21 | 61.97 | 345,874 | +1.39(+2.29%) |
Oct 07, 2014 | 61.52 | 61.75 | 60.48 | 60.58 | 100,144 | -1.08(-1.75%) |
Oct 06, 2014 | 62.00 | 62.35 | 61.51 | 61.66 | 116,983 | -0.29(-0.47%) |
Oct 03, 2014 | 61.68 | 62.50 | 61.47 | 61.95 | 164,560 | +0.88(+1.44%) |
Oct 02, 2014 | 60.52 | 61.41 | 60.05 | 61.07 | 83,372 | +0.57(+0.94%) |