Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 63.39 | 62.55 | 62.55 | 62.55 | 993,111 | -0.81(-1.28%) |
Dec 30, 2014 | 63.66 | 63.90 | 63.14 | 63.36 | 1,360,065 | -0.58(-0.91%) |
Dec 29, 2014 | 63.43 | 64.28 | 63.29 | 63.94 | 1,050,520 | +0.38(+0.59%) |
Dec 26, 2014 | 63.04 | 64.00 | 62.76 | 63.57 | 685,692 | +0.59(+0.94%) |
Dec 24, 2014 | 63.39 | 62.98 | 62.98 | 62.98 | 443,369 | -0.20(-0.32%) |
Dec 23, 2014 | 63.09 | 63.32 | 62.69 | 63.18 | 952,437 | +0.26(+0.41%) |
Dec 22, 2014 | 62.17 | 63.01 | 61.97 | 62.92 | 942,026 | +0.65(+1.04%) |
Dec 19, 2014 | 61.53 | 62.54 | 61.53 | 62.27 | 2,458,206 | +0.62(+1.00%) |
Dec 18, 2014 | 61.29 | 61.68 | 60.97 | 61.65 | 1,703,498 | +1.27(+2.10%) |
Dec 17, 2014 | 59.00 | 60.57 | 58.80 | 60.38 | 1,402,455 | +1.40(+2.38%) |
Dec 16, 2014 | 59.56 | 60.26 | 58.90 | 58.98 | 1,331,014 | -0.60(-1.01%) |
Dec 15, 2014 | 59.73 | 60.10 | 58.72 | 59.58 | 1,306,068 | +0.15(+0.24%) |
Dec 12, 2014 | 60.45 | 61.18 | 59.40 | 59.43 | 1,479,834 | -1.83(-2.98%) |
Dec 11, 2014 | 63.19 | 63.19 | 60.87 | 61.26 | 1,130,736 | +0.77(+1.28%) |
Dec 10, 2014 | 61.76 | 62.04 | 60.32 | 60.49 | 882,745 | -1.63(-2.62%) |
Dec 09, 2014 | 61.24 | 62.37 | 60.87 | 62.11 | 863,592 | +0.23(+0.38%) |
Dec 08, 2014 | 61.78 | 63.23 | 61.39 | 61.88 | 1,128,886 | -0.07(-0.11%) |
Dec 05, 2014 | 62.02 | 62.33 | 61.77 | 61.95 | 785,209 | +0.15(+0.25%) |
Dec 04, 2014 | 61.97 | 62.47 | 61.51 | 61.80 | 631,601 | -0.35(-0.56%) |
Dec 03, 2014 | 62.08 | 62.27 | 61.54 | 62.14 | 812,422 | -0.15(-0.24%) |
Dec 02, 2014 | 62.27 | 62.57 | 62.06 | 62.29 | 806,739 | +0.08(+0.13%) |
Dec 01, 2014 | 62.38 | 62.52 | 62.02 | 62.21 | 1,165,541 | -0.09(-0.14%) |
Nov 28, 2014 | 62.00 | 62.62 | 61.59 | 62.30 | 613,799 | +0.68(+1.10%) |
Nov 26, 2014 | 61.29 | 61.62 | 61.62 | 61.62 | 1,350,680 | +0.67(+1.10%) |
Nov 25, 2014 | 62.05 | 62.55 | 60.91 | 60.95 | 2,384,671 | -1.12(-1.81%) |
Nov 24, 2014 | 61.73 | 62.10 | 61.25 | 62.08 | 965,778 | +0.55(+0.90%) |
Nov 21, 2014 | 62.37 | 62.40 | 61.43 | 61.52 | 1,731,221 | +0.24(+0.39%) |
Nov 20, 2014 | 61.51 | 61.74 | 60.95 | 61.28 | 1,044,027 | -0.21(-0.35%) |
Nov 19, 2014 | 62.19 | 62.22 | 61.37 | 61.50 | 1,146,804 | -0.71(-1.14%) |
Nov 18, 2014 | 62.05 | 62.52 | 61.96 | 62.20 | 923,560 | +0.16(+0.26%) |
Nov 17, 2014 | 62.20 | 62.64 | 61.93 | 62.04 | 910,438 | -0.17(-0.27%) |
Nov 14, 2014 | 62.43 | 62.46 | 61.84 | 62.21 | 1,007,751 | -0.21(-0.34%) |
Nov 13, 2014 | 61.58 | 62.51 | 61.58 | 62.42 | 1,736,196 | +0.69(+1.12%) |
Nov 12, 2014 | 60.86 | 61.84 | 60.62 | 61.73 | 1,217,663 | +0.73(+1.20%) |
Nov 11, 2014 | 61.18 | 61.61 | 60.73 | 61.00 | 994,060 | -0.35(-0.57%) |
Nov 10, 2014 | 60.91 | 61.37 | 60.49 | 61.35 | 1,348,501 | +0.40(+0.66%) |
Nov 07, 2014 | 61.85 | 61.87 | 60.66 | 60.95 | 1,753,065 | -0.85(-1.37%) |
Nov 06, 2014 | 61.45 | 61.86 | 61.20 | 61.80 | 1,131,126 | +0.66(+1.08%) |
Nov 05, 2014 | 61.49 | 61.49 | 60.78 | 61.14 | 1,084,843 | -0.27(-0.44%) |
Nov 04, 2014 | 61.14 | 61.80 | 61.05 | 61.41 | 1,362,704 | +0.21(+0.35%) |
Nov 03, 2014 | 61.25 | 61.67 | 60.99 | 61.20 | 1,635,403 | -0.08(-0.13%) |
Oct 31, 2014 | 61.80 | 61.80 | 60.92 | 61.27 | 2,198,239 | +0.67(+1.10%) |
Oct 30, 2014 | 60.23 | 60.68 | 59.82 | 60.61 | 1,556,119 | +0.35(+0.58%) |
Oct 29, 2014 | 61.26 | 61.32 | 59.54 | 60.26 | 2,348,349 | -0.99(-1.61%) |
Oct 28, 2014 | 60.57 | 61.35 | 60.33 | 61.24 | 1,772,064 | +0.66(+1.09%) |
Oct 27, 2014 | 59.14 | 60.69 | 59.13 | 60.59 | 2,331,572 | +1.46(+2.47%) |
Oct 24, 2014 | 58.24 | 59.17 | 57.23 | 59.13 | 2,544,938 | +1.37(+2.38%) |
Oct 23, 2014 | 56.95 | 58.31 | 56.72 | 57.75 | 2,845,538 | +1.35(+2.40%) |
Oct 22, 2014 | 57.23 | 57.46 | 56.34 | 56.40 | 2,078,890 | -0.85(-1.49%) |
Oct 21, 2014 | 56.60 | 57.45 | 56.33 | 57.25 | 1,944,927 | +0.83(+1.47%) |
Oct 20, 2014 | 55.10 | 56.44 | 55.02 | 56.42 | 1,349,667 | +1.09(+1.98%) |
Oct 17, 2014 | 55.03 | 55.62 | 54.34 | 55.32 | 2,006,143 | +0.52(+0.95%) |
Oct 16, 2014 | 54.34 | 55.32 | 53.96 | 54.80 | 2,222,039 | -0.37(-0.67%) |
Oct 15, 2014 | 54.52 | 55.53 | 54.25 | 55.17 | 2,621,607 | +0.05(+0.09%) |
Oct 14, 2014 | 55.44 | 55.87 | 54.86 | 55.12 | 1,187,041 | +0.09(+0.17%) |
Oct 13, 2014 | 55.26 | 56.01 | 54.73 | 55.03 | 1,386,837 | -0.43(-0.78%) |
Oct 10, 2014 | 56.03 | 56.62 | 55.46 | 55.46 | 1,690,162 | -0.75(-1.34%) |
Oct 09, 2014 | 57.21 | 57.36 | 56.04 | 56.21 | 1,431,188 | -1.07(-1.87%) |
Oct 08, 2014 | 56.14 | 57.36 | 55.90 | 57.29 | 1,566,395 | +1.14(+2.03%) |
Oct 07, 2014 | 57.12 | 57.20 | 56.13 | 56.15 | 1,325,006 | -1.16(-2.03%) |
Oct 06, 2014 | 58.01 | 58.24 | 56.90 | 57.31 | 1,507,556 | -0.54(-0.94%) |
Oct 03, 2014 | 57.46 | 58.40 | 57.12 | 57.85 | 3,102,508 | +0.64(+1.12%) |
Oct 02, 2014 | 56.58 | 57.55 | 56.47 | 57.21 | 1,576,544 | +0.74(+1.30%) |