Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 67.21 | 66.44 | 66.44 | 66.44 | 964,981 | -0.71(-1.05%) |
Dec 30, 2014 | 67.25 | 67.29 | 67.11 | 67.15 | 1,150,839 | -0.27(-0.40%) |
Dec 29, 2014 | 67.29 | 67.51 | 67.25 | 67.41 | 822,392 | +0.06(+0.09%) |
Dec 26, 2014 | 67.38 | 67.55 | 67.33 | 67.35 | 680,382 | +0.11(+0.16%) |
Dec 24, 2014 | 67.29 | 67.24 | 67.24 | 67.24 | 539,336 | +0.01(+0.01%) |
Dec 23, 2014 | 67.20 | 67.40 | 67.14 | 67.23 | 1,444,900 | +0.23(+0.34%) |
Dec 22, 2014 | 66.78 | 67.00 | 66.66 | 67.00 | 1,050,428 | +0.30(+0.45%) |
Dec 19, 2014 | 66.47 | 66.89 | 66.37 | 66.70 | 987,733 | +0.34(+0.52%) |
Dec 18, 2014 | 65.74 | 66.39 | 65.37 | 66.36 | 5,612,602 | +1.62(+2.50%) |
Dec 17, 2014 | 63.78 | 64.85 | 63.72 | 64.74 | 4,411,635 | +1.25(+1.97%) |
Dec 16, 2014 | 63.60 | 64.90 | 63.48 | 63.49 | 2,487,760 | -0.37(-0.58%) |
Dec 15, 2014 | 64.69 | 64.78 | 63.64 | 63.86 | 3,329,080 | -0.52(-0.80%) |
Dec 12, 2014 | 65.05 | 65.29 | 64.33 | 64.37 | 2,643,120 | -1.10(-1.68%) |
Dec 11, 2014 | 65.43 | 66.12 | 65.36 | 65.48 | 944,947 | +0.34(+0.52%) |
Dec 10, 2014 | 66.08 | 66.08 | 65.09 | 65.14 | 930,728 | -1.09(-1.65%) |
Dec 09, 2014 | 65.73 | 66.26 | 65.53 | 66.23 | 925,438 | -0.17(-0.26%) |
Dec 08, 2014 | 66.63 | 66.83 | 66.20 | 66.41 | 583,091 | -0.37(-0.55%) |
Dec 05, 2014 | 66.65 | 66.84 | 66.64 | 66.77 | 695,586 | +0.17(+0.26%) |
Dec 04, 2014 | 66.59 | 66.77 | 66.25 | 66.60 | 635,630 | -0.05(-0.07%) |
Dec 03, 2014 | 66.45 | 66.75 | 66.37 | 66.65 | 1,760,590 | +0.23(+0.34%) |
Dec 02, 2014 | 65.99 | 66.49 | 65.98 | 66.42 | 783,192 | +0.47(+0.71%) |
Dec 01, 2014 | 65.94 | 66.12 | 65.77 | 65.95 | 729,613 | -0.25(-0.38%) |
Nov 28, 2014 | 66.30 | 66.44 | 66.12 | 66.20 | 783,183 | -0.25(-0.38%) |
Nov 26, 2014 | 66.35 | 66.45 | 66.45 | 66.45 | 703,291 | +0.16(+0.24%) |
Nov 25, 2014 | 66.45 | 66.45 | 66.15 | 66.30 | 699,580 | -0.07(-0.11%) |
Nov 24, 2014 | 66.43 | 66.49 | 66.26 | 66.37 | 577,047 | +0.09(+0.13%) |
Nov 21, 2014 | 66.69 | 66.69 | 66.09 | 66.28 | 599,370 | +0.28(+0.43%) |
Nov 20, 2014 | 65.56 | 66.00 | 65.55 | 66.00 | 518,565 | +0.16(+0.24%) |
Nov 19, 2014 | 65.89 | 65.93 | 65.59 | 65.84 | 998,532 | -0.10(-0.15%) |
Nov 18, 2014 | 65.68 | 66.09 | 65.68 | 65.94 | 528,335 | +0.29(+0.44%) |
Nov 17, 2014 | 65.35 | 65.69 | 65.33 | 65.66 | 675,420 | +0.16(+0.25%) |
Nov 14, 2014 | 65.51 | 65.60 | 65.34 | 65.49 | 1,296,332 | +0.02(+0.02%) |
Nov 13, 2014 | 65.49 | 65.70 | 65.19 | 65.48 | 1,390,323 | +0.02(+0.04%) |
Nov 12, 2014 | 65.29 | 65.51 | 65.21 | 65.45 | 2,412,862 | -0.10(-0.15%) |
Nov 11, 2014 | 65.60 | 65.67 | 65.48 | 65.55 | 1,615,766 | +0.00(+0.00%) |
Nov 10, 2014 | 65.33 | 65.57 | 65.26 | 65.55 | 1,049,738 | +0.23(+0.35%) |
Nov 07, 2014 | 65.26 | 65.42 | 65.10 | 65.33 | 1,109,955 | +0.09(+0.13%) |
Nov 06, 2014 | 65.03 | 65.28 | 64.74 | 65.24 | 848,270 | +0.23(+0.36%) |
Nov 05, 2014 | 65.00 | 65.01 | 64.65 | 65.01 | 1,237,058 | +0.51(+0.79%) |
Nov 04, 2014 | 64.47 | 64.66 | 64.20 | 64.50 | 1,701,270 | -0.10(-0.16%) |
Nov 03, 2014 | 64.69 | 64.85 | 64.46 | 64.60 | 1,353,869 | -0.01(-0.01%) |
Oct 31, 2014 | 64.71 | 64.71 | 64.28 | 64.61 | 1,139,078 | +0.69(+1.08%) |
Oct 30, 2014 | 63.34 | 64.08 | 63.28 | 63.92 | 1,087,586 | +0.36(+0.57%) |
Oct 29, 2014 | 63.69 | 63.70 | 63.12 | 63.56 | 1,720,397 | -0.02(-0.02%) |
Oct 28, 2014 | 63.15 | 63.58 | 63.03 | 63.58 | 967,916 | +0.68(+1.08%) |
Oct 27, 2014 | 62.79 | 63.01 | 63.01 | 62.90 | 1,214,822 | -0.11(-0.17%) |
Oct 24, 2014 | 62.64 | 63.03 | 62.37 | 63.01 | 1,086,843 | +0.55(+0.89%) |
Oct 23, 2014 | 62.48 | 62.85 | 62.33 | 62.45 | 1,708,835 | +0.55(+0.88%) |
Oct 22, 2014 | 62.43 | 62.59 | 61.88 | 61.90 | 1,080,248 | -0.37(-0.59%) |
Oct 21, 2014 | 61.60 | 62.35 | 61.51 | 62.27 | 1,137,053 | +1.09(+1.79%) |
Oct 20, 2014 | 60.57 | 61.20 | 60.57 | 61.18 | 1,224,847 | +0.42(+0.69%) |
Oct 17, 2014 | 60.66 | 61.08 | 60.43 | 60.75 | 1,225,561 | +0.80(+1.33%) |
Oct 16, 2014 | 59.04 | 60.40 | 59.01 | 59.96 | 1,885,661 | -0.02(-0.04%) |
Oct 15, 2014 | 60.64 | 60.18 | 58.60 | 59.98 | 2,811,517 | -0.66(-1.08%) |
Oct 14, 2014 | 60.86 | 61.28 | 60.41 | 60.64 | 3,072,422 | +0.08(+0.13%) |
Oct 13, 2014 | 61.51 | 61.70 | 60.52 | 60.56 | 1,411,765 | -0.94(-1.53%) |
Oct 10, 2014 | 62.06 | 62.38 | 61.50 | 61.50 | 1,297,505 | -0.56(-0.91%) |
Oct 09, 2014 | 63.24 | 63.32 | 62.00 | 62.06 | 1,404,426 | -1.30(-2.05%) |
Oct 08, 2014 | 62.33 | 63.41 | 62.04 | 63.36 | 798,743 | +1.06(+1.71%) |
Oct 07, 2014 | 63.02 | 63.08 | 62.29 | 62.29 | 964,214 | -0.97(-1.53%) |
Oct 06, 2014 | 63.62 | 63.71 | 63.08 | 63.26 | 1,688,178 | -0.09(-0.14%) |
Oct 03, 2014 | 63.04 | 63.42 | 62.86 | 63.35 | 702,140 | +0.74(+1.19%) |
Oct 02, 2014 | 62.61 | 62.84 | 62.06 | 62.61 | 1,228,316 | -0.04(-0.06%) |