Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 70.00 | 69.11 | 69.11 | 69.11 | 1,138,913 | -0.52(-0.75%) |
Dec 30, 2014 | 69.83 | 70.38 | 69.33 | 69.64 | 1,352,566 | -0.62(-0.88%) |
Dec 29, 2014 | 70.42 | 70.92 | 70.11 | 70.25 | 777,400 | -0.27(-0.38%) |
Dec 26, 2014 | 70.83 | 71.14 | 70.49 | 70.52 | 595,179 | -0.15(-0.21%) |
Dec 24, 2014 | 71.12 | 70.67 | 70.67 | 70.67 | 764,785 | -0.38(-0.54%) |
Dec 23, 2014 | 71.70 | 72.00 | 70.84 | 71.06 | 2,523,501 | +0.02(+0.02%) |
Dec 22, 2014 | 70.38 | 71.28 | 70.38 | 71.04 | 1,886,063 | +0.91(+1.30%) |
Dec 19, 2014 | 70.48 | 71.01 | 69.50 | 70.12 | 7,208,175 | -0.28(-0.40%) |
Dec 18, 2014 | 70.18 | 70.54 | 69.06 | 70.40 | 2,061,779 | +2.17(+3.18%) |
Dec 17, 2014 | 67.10 | 68.26 | 66.49 | 68.23 | 2,621,637 | +1.30(+1.94%) |
Dec 16, 2014 | 67.80 | 69.12 | 66.93 | 66.93 | 2,551,740 | -1.30(-1.90%) |
Dec 15, 2014 | 68.92 | 69.87 | 67.46 | 68.23 | 3,205,308 | -0.04(-0.06%) |
Dec 12, 2014 | 69.30 | 69.66 | 68.24 | 68.27 | 2,013,320 | -1.24(-1.79%) |
Dec 11, 2014 | 69.67 | 70.56 | 69.25 | 69.51 | 1,695,131 | +0.09(+0.13%) |
Dec 10, 2014 | 71.36 | 71.55 | 69.30 | 69.43 | 2,942,615 | -2.25(-3.14%) |
Dec 09, 2014 | 71.03 | 71.73 | 70.01 | 71.67 | 2,334,963 | -0.08(-0.11%) |
Dec 08, 2014 | 73.38 | 73.41 | 71.13 | 71.75 | 1,999,514 | -1.52(-2.08%) |
Dec 05, 2014 | 73.17 | 73.62 | 72.82 | 73.28 | 1,074,200 | +0.09(+0.12%) |
Dec 04, 2014 | 73.14 | 74.49 | 72.64 | 73.19 | 2,012,206 | +0.00(+0.00%) |
Dec 03, 2014 | 72.00 | 73.56 | 71.95 | 73.19 | 1,833,497 | +1.63(+2.27%) |
Dec 02, 2014 | 70.92 | 71.68 | 70.53 | 71.56 | 1,248,321 | +0.54(+0.76%) |
Dec 01, 2014 | 71.28 | 72.03 | 70.67 | 71.03 | 1,472,704 | -0.81(-1.13%) |
Nov 28, 2014 | 71.68 | 72.49 | 71.19 | 71.83 | 1,017,366 | +0.39(+0.55%) |
Nov 26, 2014 | 70.43 | 71.44 | 71.44 | 71.44 | 1,282,739 | +1.06(+1.51%) |
Nov 25, 2014 | 69.78 | 70.66 | 69.75 | 70.38 | 1,823,822 | +0.85(+1.23%) |
Nov 24, 2014 | 68.48 | 70.68 | 68.48 | 69.53 | 2,361,475 | +1.16(+1.70%) |
Nov 21, 2014 | 69.16 | 69.26 | 68.10 | 68.37 | 1,693,727 | +0.01(+0.01%) |
Nov 20, 2014 | 67.80 | 68.59 | 67.73 | 68.36 | 1,624,253 | +0.11(+0.17%) |
Nov 19, 2014 | 69.08 | 69.27 | 67.83 | 68.24 | 1,279,933 | -0.68(-0.98%) |
Nov 18, 2014 | 67.78 | 69.31 | 67.77 | 68.92 | 1,553,128 | +1.30(+1.93%) |
Nov 17, 2014 | 69.03 | 69.10 | 66.99 | 67.62 | 2,544,159 | -1.76(-2.53%) |
Nov 14, 2014 | 68.45 | 69.54 | 68.15 | 69.37 | 1,868,935 | +0.83(+1.22%) |
Nov 13, 2014 | 68.88 | 69.53 | 68.22 | 68.54 | 1,986,344 | -0.10(-0.15%) |
Nov 12, 2014 | 69.00 | 69.32 | 68.28 | 68.64 | 1,804,169 | -0.88(-1.26%) |
Nov 11, 2014 | 69.63 | 70.65 | 69.36 | 69.52 | 961,317 | +0.05(+0.07%) |
Nov 10, 2014 | 68.67 | 69.57 | 68.66 | 69.47 | 1,885,101 | +0.86(+1.25%) |
Nov 07, 2014 | 69.25 | 69.29 | 67.64 | 68.61 | 1,150,328 | -0.57(-0.83%) |
Nov 06, 2014 | 69.36 | 69.70 | 68.84 | 69.18 | 1,147,835 | -0.13(-0.19%) |
Nov 05, 2014 | 69.52 | 69.68 | 68.41 | 69.31 | 1,581,247 | +0.35(+0.50%) |
Nov 04, 2014 | 68.71 | 69.94 | 68.43 | 68.97 | 2,127,588 | +0.17(+0.25%) |
Nov 03, 2014 | 67.57 | 69.30 | 67.50 | 68.79 | 1,673,121 | +1.11(+1.64%) |
Oct 31, 2014 | 67.14 | 68.12 | 67.02 | 67.68 | 2,493,688 | +1.57(+2.38%) |
Oct 30, 2014 | 65.78 | 66.29 | 65.07 | 66.11 | 2,083,914 | +0.22(+0.33%) |
Oct 29, 2014 | 65.71 | 66.02 | 65.46 | 65.89 | 2,077,478 | +0.07(+0.11%) |
Oct 28, 2014 | 65.68 | 65.86 | 65.30 | 65.82 | 1,868,628 | +0.57(+0.88%) |
Oct 27, 2014 | 65.61 | 65.68 | 65.68 | 65.24 | 1,783,287 | -0.43(-0.66%) |
Oct 24, 2014 | 66.42 | 66.64 | 65.42 | 65.68 | 2,182,590 | -0.07(-0.11%) |
Oct 23, 2014 | 62.92 | 66.44 | 62.92 | 65.75 | 4,566,710 | +3.28(+5.25%) |
Oct 22, 2014 | 63.72 | 64.07 | 62.30 | 62.47 | 3,274,604 | -1.16(-1.82%) |
Oct 21, 2014 | 62.25 | 64.08 | 61.13 | 63.63 | 3,811,941 | +1.63(+2.64%) |
Oct 20, 2014 | 60.27 | 62.00 | 59.62 | 61.99 | 2,115,404 | +1.85(+3.08%) |
Oct 17, 2014 | 61.25 | 61.85 | 59.94 | 60.14 | 2,090,912 | -0.43(-0.72%) |
Oct 16, 2014 | 59.70 | 60.92 | 59.46 | 60.58 | 2,578,107 | -0.22(-0.36%) |
Oct 15, 2014 | 57.86 | 60.97 | 57.81 | 60.79 | 4,444,647 | +1.92(+3.26%) |
Oct 14, 2014 | 57.75 | 59.18 | 57.75 | 58.87 | 2,638,739 | +1.47(+2.56%) |
Oct 13, 2014 | 58.86 | 59.63 | 57.27 | 57.40 | 4,222,588 | +0.11(+0.20%) |
Oct 10, 2014 | 62.42 | 62.42 | 57.18 | 57.29 | 9,287,021 | -5.78(-9.16%) |
Oct 09, 2014 | 64.36 | 64.63 | 62.78 | 63.07 | 2,201,404 | -1.61(-2.49%) |
Oct 08, 2014 | 63.72 | 64.75 | 62.96 | 64.68 | 1,830,910 | +1.09(+1.71%) |
Oct 07, 2014 | 64.58 | 65.02 | 63.59 | 63.59 | 2,058,004 | -1.46(-2.24%) |
Oct 06, 2014 | 63.91 | 65.81 | 63.85 | 65.05 | 3,977,074 | +1.83(+2.89%) |
Oct 03, 2014 | 63.13 | 63.78 | 62.86 | 63.23 | 1,640,136 | +0.39(+0.62%) |
Oct 02, 2014 | 62.97 | 63.20 | 61.54 | 62.84 | 2,844,704 | -0.32(-0.51%) |