Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 70.63 | 69.80 | 69.80 | 69.80 | 49,030 | -0.70(-1.00%) |
Dec 30, 2014 | 70.50 | 70.84 | 70.47 | 70.51 | 45,443 | -0.13(-0.18%) |
Dec 29, 2014 | 70.70 | 70.98 | 70.60 | 70.63 | 62,501 | -0.07(-0.10%) |
Dec 26, 2014 | 70.81 | 70.91 | 70.38 | 70.70 | 733,368 | +0.32(+0.46%) |
Dec 24, 2014 | 70.61 | 70.38 | 70.38 | 70.38 | 25,046 | -0.15(-0.21%) |
Dec 23, 2014 | 70.21 | 70.76 | 70.21 | 70.53 | 168,758 | +0.57(+0.82%) |
Dec 22, 2014 | 70.07 | 70.09 | 69.61 | 69.96 | 312,278 | -0.12(-0.17%) |
Dec 19, 2014 | 69.38 | 70.21 | 69.38 | 70.07 | 259,981 | +0.82(+1.19%) |
Dec 18, 2014 | 68.92 | 69.25 | 68.16 | 69.25 | 250,760 | +1.42(+2.09%) |
Dec 17, 2014 | 66.21 | 67.95 | 66.21 | 67.83 | 112,992 | +1.88(+2.86%) |
Dec 16, 2014 | 66.21 | 67.56 | 65.91 | 65.95 | 244,746 | -0.43(-0.65%) |
Dec 15, 2014 | 67.23 | 67.31 | 66.26 | 66.37 | 302,428 | -0.51(-0.77%) |
Dec 12, 2014 | 68.27 | 68.27 | 66.84 | 66.89 | 208,303 | -1.95(-2.83%) |
Dec 11, 2014 | 69.23 | 69.67 | 68.70 | 68.84 | 118,600 | -0.13(-0.18%) |
Dec 10, 2014 | 70.49 | 70.49 | 68.88 | 68.96 | 237,371 | -1.71(-2.42%) |
Dec 09, 2014 | 69.89 | 70.71 | 69.77 | 70.67 | 117,232 | +0.27(+0.38%) |
Dec 08, 2014 | 71.46 | 71.46 | 70.30 | 70.40 | 175,436 | -1.28(-1.78%) |
Dec 05, 2014 | 71.79 | 72.08 | 71.58 | 71.68 | 97,114 | +0.00(+0.00%) |
Dec 04, 2014 | 71.43 | 71.85 | 71.21 | 71.68 | 535,258 | +0.09(+0.13%) |
Dec 03, 2014 | 70.52 | 71.70 | 70.48 | 71.59 | 562,509 | +1.09(+1.55%) |
Dec 02, 2014 | 70.06 | 70.74 | 69.96 | 70.49 | 137,152 | +0.39(+0.55%) |
Dec 01, 2014 | 70.66 | 70.91 | 69.76 | 70.11 | 841,094 | -0.81(-1.14%) |
Nov 28, 2014 | 72.13 | 72.13 | 70.84 | 70.91 | 302,478 | -1.97(-2.70%) |
Nov 26, 2014 | 72.97 | 72.88 | 72.88 | 72.88 | 321,989 | -0.03(-0.05%) |
Nov 25, 2014 | 73.28 | 73.35 | 72.89 | 72.91 | 72,441 | -0.18(-0.24%) |
Nov 24, 2014 | 73.58 | 73.58 | 73.00 | 73.09 | 145,805 | -0.45(-0.62%) |
Nov 21, 2014 | 73.77 | 74.02 | 73.26 | 73.55 | 192,301 | +0.91(+1.25%) |
Nov 20, 2014 | 71.88 | 72.64 | 71.72 | 72.64 | 247,237 | +0.45(+0.63%) |
Nov 19, 2014 | 72.38 | 72.43 | 71.93 | 72.18 | 649,371 | -0.22(-0.30%) |
Nov 18, 2014 | 71.69 | 72.49 | 71.69 | 72.40 | 468,096 | +0.81(+1.13%) |
Nov 17, 2014 | 71.52 | 71.73 | 71.33 | 71.59 | 110,473 | -0.05(-0.07%) |
Nov 14, 2014 | 71.31 | 71.68 | 71.25 | 71.65 | 105,797 | +0.34(+0.48%) |
Nov 13, 2014 | 71.60 | 71.94 | 70.98 | 71.30 | 475,396 | -0.11(-0.15%) |
Nov 12, 2014 | 71.09 | 71.56 | 71.09 | 71.41 | 276,747 | +0.19(+0.26%) |
Nov 11, 2014 | 70.84 | 71.28 | 70.63 | 71.22 | 103,618 | +0.34(+0.49%) |
Nov 10, 2014 | 70.94 | 71.07 | 70.58 | 70.88 | 109,328 | +0.03(+0.05%) |
Nov 07, 2014 | 70.36 | 70.95 | 70.36 | 70.85 | 82,105 | +0.41(+0.58%) |
Nov 06, 2014 | 69.85 | 70.56 | 69.67 | 70.43 | 77,053 | +0.65(+0.93%) |
Nov 05, 2014 | 69.44 | 69.98 | 69.24 | 69.79 | 75,026 | +0.66(+0.95%) |
Nov 04, 2014 | 69.69 | 69.86 | 68.85 | 69.13 | 131,730 | -0.85(-1.21%) |
Nov 03, 2014 | 70.55 | 70.79 | 69.80 | 69.98 | 161,665 | -0.50(-0.70%) |
Oct 31, 2014 | 69.81 | 70.52 | 69.54 | 70.48 | 241,112 | +1.33(+1.92%) |
Oct 30, 2014 | 68.59 | 69.49 | 68.53 | 69.15 | 530,222 | +0.32(+0.46%) |
Oct 29, 2014 | 69.70 | 69.77 | 68.41 | 68.83 | 108,693 | -0.80(-1.15%) |
Oct 28, 2014 | 69.01 | 69.65 | 68.89 | 69.63 | 285,705 | +0.89(+1.30%) |
Oct 27, 2014 | 69.69 | 70.13 | 68.43 | 68.74 | 180,800 | -1.40(-1.99%) |
Oct 24, 2014 | 69.66 | 70.21 | 69.15 | 70.13 | 57,799 | +0.40(+0.57%) |
Oct 23, 2014 | 70.28 | 70.59 | 69.62 | 69.74 | 123,552 | +0.18(+0.27%) |
Oct 22, 2014 | 70.62 | 71.09 | 69.54 | 69.55 | 319,599 | -0.72(-1.03%) |
Oct 21, 2014 | 69.08 | 70.30 | 69.08 | 70.28 | 189,117 | +1.64(+2.39%) |
Oct 20, 2014 | 67.62 | 68.66 | 67.59 | 68.64 | 84,683 | +0.95(+1.40%) |
Oct 17, 2014 | 67.67 | 68.21 | 67.38 | 67.69 | 357,509 | +0.74(+1.11%) |
Oct 16, 2014 | 65.24 | 67.27 | 65.12 | 66.95 | 316,680 | +0.72(+1.09%) |
Oct 15, 2014 | 65.67 | 66.42 | 63.99 | 66.22 | 350,819 | +0.55(+0.85%) |
Oct 14, 2014 | 65.86 | 66.74 | 65.32 | 65.67 | 254,052 | +0.27(+0.41%) |
Oct 13, 2014 | 67.06 | 67.62 | 65.37 | 65.40 | 679,902 | -1.66(-2.48%) |
Oct 10, 2014 | 67.88 | 68.40 | 67.01 | 67.06 | 913,691 | -1.10(-1.62%) |
Oct 09, 2014 | 70.01 | 70.17 | 67.96 | 68.16 | 519,717 | -1.98(-2.83%) |
Oct 08, 2014 | 69.37 | 70.19 | 68.43 | 70.15 | 161,085 | +0.86(+1.24%) |
Oct 07, 2014 | 70.21 | 70.36 | 69.27 | 69.29 | 184,707 | -1.24(-1.75%) |
Oct 06, 2014 | 70.96 | 70.96 | 70.33 | 70.53 | 127,461 | -0.02(-0.02%) |
Oct 03, 2014 | 70.81 | 70.94 | 70.43 | 70.54 | 326,164 | +0.09(+0.13%) |
Oct 02, 2014 | 70.49 | 70.63 | 69.33 | 70.45 | 691,894 | -0.13(-0.19%) |