Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 62.58 | 61.21 | 61.21 | 61.21 | 331,500 | -1.07(-1.72%) |
Dec 30, 2014 | 62.51 | 62.78 | 61.84 | 62.28 | 131,466 | -0.46(-0.73%) |
Dec 29, 2014 | 63.01 | 64.49 | 62.21 | 62.74 | 272,316 | -0.22(-0.35%) |
Dec 26, 2014 | 63.29 | 63.30 | 62.62 | 62.96 | 122,156 | +0.04(+0.06%) |
Dec 24, 2014 | 62.60 | 62.92 | 62.92 | 62.92 | 141,400 | +0.34(+0.54%) |
Dec 23, 2014 | 63.29 | 63.38 | 62.00 | 62.58 | 255,080 | -0.47(-0.75%) |
Dec 22, 2014 | 62.75 | 63.59 | 62.60 | 63.05 | 175,029 | +0.09(+0.14%) |
Dec 19, 2014 | 63.04 | 63.32 | 62.58 | 62.96 | 489,152 | -0.18(-0.29%) |
Dec 18, 2014 | 61.87 | 63.20 | 61.68 | 63.14 | 279,127 | +1.81(+2.95%) |
Dec 17, 2014 | 59.04 | 61.48 | 59.04 | 61.33 | 445,384 | +2.16(+3.65%) |
Dec 16, 2014 | 60.32 | 61.18 | 59.06 | 59.17 | 510,664 | -1.62(-2.66%) |
Dec 15, 2014 | 61.67 | 62.47 | 59.05 | 60.79 | 621,569 | -0.78(-1.27%) |
Dec 12, 2014 | 61.51 | 62.88 | 61.51 | 61.57 | 242,358 | -0.75(-1.20%) |
Dec 11, 2014 | 60.84 | 62.65 | 60.62 | 62.32 | 289,129 | +1.65(+2.72%) |
Dec 10, 2014 | 62.94 | 63.44 | 60.23 | 60.67 | 400,916 | -2.54(-4.02%) |
Dec 09, 2014 | 62.35 | 63.27 | 59.74 | 63.21 | 476,999 | +0.15(+0.24%) |
Dec 08, 2014 | 64.07 | 64.49 | 62.57 | 63.06 | 367,630 | -1.00(-1.56%) |
Dec 05, 2014 | 63.91 | 64.99 | 63.73 | 64.06 | 500,331 | +0.56(+0.88%) |
Dec 04, 2014 | 63.41 | 64.17 | 62.85 | 63.50 | 286,244 | +0.21(+0.33%) |
Dec 03, 2014 | 62.44 | 63.85 | 61.66 | 63.29 | 167,281 | +1.07(+1.72%) |
Dec 02, 2014 | 62.05 | 63.36 | 62.01 | 62.22 | 237,712 | +0.56(+0.91%) |
Dec 01, 2014 | 62.00 | 63.23 | 61.02 | 61.66 | 263,907 | -0.35(-0.56%) |
Nov 28, 2014 | 62.10 | 63.71 | 61.88 | 62.01 | 132,049 | -0.10(-0.16%) |
Nov 26, 2014 | 62.07 | 62.11 | 62.11 | 62.11 | 218,400 | -0.06(-0.10%) |
Nov 25, 2014 | 63.59 | 63.84 | 62.12 | 62.17 | 220,965 | -1.04(-1.65%) |
Nov 24, 2014 | 61.99 | 63.86 | 61.87 | 63.21 | 177,513 | +1.43(+2.31%) |
Nov 21, 2014 | 62.95 | 62.95 | 61.56 | 61.78 | 184,451 | -0.39(-0.63%) |
Nov 20, 2014 | 61.70 | 62.42 | 61.11 | 62.17 | 158,378 | +0.16(+0.26%) |
Nov 19, 2014 | 62.75 | 62.75 | 61.26 | 62.01 | 273,723 | -1.00(-1.59%) |
Nov 18, 2014 | 62.57 | 63.68 | 62.30 | 63.01 | 470,874 | +0.76(+1.22%) |
Nov 17, 2014 | 61.10 | 63.15 | 60.80 | 62.25 | 675,786 | +0.93(+1.52%) |
Nov 14, 2014 | 61.16 | 61.78 | 60.57 | 61.32 | 564,055 | +0.03(+0.05%) |
Nov 13, 2014 | 61.29 | 61.93 | 60.44 | 61.29 | 263,786 | -0.14(-0.23%) |
Nov 12, 2014 | 60.84 | 61.48 | 60.06 | 61.43 | 194,901 | -0.05(-0.08%) |
Nov 11, 2014 | 61.22 | 61.99 | 60.45 | 61.48 | 245,409 | +0.19(+0.31%) |
Nov 10, 2014 | 60.60 | 61.41 | 60.11 | 61.29 | 441,941 | +0.88(+1.46%) |
Nov 07, 2014 | 60.34 | 60.87 | 59.88 | 60.41 | 584,360 | -0.25(-0.41%) |
Nov 06, 2014 | 60.10 | 61.15 | 59.54 | 60.66 | 244,385 | +0.36(+0.60%) |
Nov 05, 2014 | 61.49 | 62.04 | 60.00 | 60.30 | 365,421 | -0.47(-0.77%) |
Nov 04, 2014 | 60.22 | 61.05 | 59.34 | 60.77 | 447,544 | +0.25(+0.41%) |
Nov 03, 2014 | 61.73 | 62.00 | 58.91 | 60.52 | 1,115,778 | -1.53(-2.47%) |
Oct 31, 2014 | 65.13 | 66.88 | 61.44 | 62.05 | 1,040,457 | +2.97(+5.03%) |
Oct 30, 2014 | 60.20 | 61.91 | 57.19 | 59.08 | 1,730,074 | +6.17(+11.66%) |
Oct 29, 2014 | 53.04 | 53.37 | 52.43 | 52.91 | 301,400 | -0.22(-0.41%) |
Oct 28, 2014 | 53.53 | 53.67 | 52.30 | 53.13 | 548,573 | -0.33(-0.62%) |
Oct 27, 2014 | 52.86 | 53.60 | 52.97 | 53.46 | 363,908 | +0.49(+0.93%) |
Oct 24, 2014 | 52.80 | 53.24 | 52.36 | 52.97 | 261,743 | +0.27(+0.51%) |
Oct 23, 2014 | 53.07 | 54.30 | 51.93 | 52.70 | 582,569 | +0.04(+0.08%) |
Oct 22, 2014 | 53.16 | 54.49 | 52.50 | 52.66 | 733,664 | +0.32(+0.61%) |
Oct 21, 2014 | 50.84 | 52.53 | 50.84 | 52.34 | 389,047 | +1.89(+3.75%) |
Oct 20, 2014 | 49.61 | 50.55 | 49.61 | 50.45 | 275,818 | +0.70(+1.41%) |
Oct 17, 2014 | 50.90 | 50.90 | 49.46 | 49.75 | 377,253 | -0.52(-1.03%) |
Oct 16, 2014 | 48.04 | 50.64 | 47.02 | 50.27 | 430,994 | +1.52(+3.12%) |
Oct 15, 2014 | 47.87 | 49.01 | 46.87 | 48.75 | 399,838 | +0.42(+0.87%) |
Oct 14, 2014 | 49.55 | 49.88 | 47.91 | 48.33 | 366,213 | -0.77(-1.57%) |
Oct 13, 2014 | 48.82 | 50.41 | 48.66 | 49.10 | 229,125 | +0.33(+0.68%) |
Oct 10, 2014 | 48.93 | 50.28 | 48.70 | 48.77 | 318,187 | -0.45(-0.91%) |
Oct 09, 2014 | 50.50 | 51.19 | 49.16 | 49.22 | 308,258 | -1.13(-2.24%) |
Oct 08, 2014 | 50.21 | 50.80 | 49.52 | 50.35 | 463,634 | -0.11(-0.22%) |
Oct 07, 2014 | 50.18 | 51.25 | 49.82 | 50.46 | 265,412 | -0.08(-0.16%) |
Oct 06, 2014 | 50.52 | 50.81 | 50.24 | 50.54 | 218,092 | +0.29(+0.58%) |
Oct 03, 2014 | 49.55 | 50.41 | 49.42 | 50.25 | 206,846 | +1.22(+2.49%) |
Oct 02, 2014 | 47.53 | 49.14 | 47.51 | 49.03 | 220,242 | +1.50(+3.16%) |