Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 69.71 | 68.65 | 68.65 | 68.65 | 1,831,736 | -0.63(-0.91%) |
Dec 30, 2014 | 69.09 | 69.62 | 68.94 | 69.28 | 2,488,128 | +0.01(+0.01%) |
Dec 29, 2014 | 68.99 | 69.82 | 68.88 | 69.27 | 1,925,528 | +0.07(+0.11%) |
Dec 26, 2014 | 69.34 | 69.67 | 69.17 | 69.19 | 1,151,587 | -0.02(-0.02%) |
Dec 24, 2014 | 69.49 | 69.21 | 69.21 | 69.21 | 1,251,381 | -0.04(-0.06%) |
Dec 23, 2014 | 69.34 | 69.66 | 69.19 | 69.25 | 2,030,842 | +0.32(+0.47%) |
Dec 22, 2014 | 68.52 | 68.96 | 68.25 | 68.93 | 2,460,990 | +0.38(+0.56%) |
Dec 19, 2014 | 68.57 | 68.97 | 67.96 | 68.55 | 4,878,946 | +0.22(+0.33%) |
Dec 18, 2014 | 66.81 | 68.33 | 66.80 | 68.32 | 5,215,225 | +2.12(+3.20%) |
Dec 17, 2014 | 65.21 | 66.21 | 64.99 | 66.20 | 6,099,914 | +1.15(+1.76%) |
Dec 16, 2014 | 65.59 | 66.47 | 64.63 | 65.05 | 4,678,487 | -1.15(-1.73%) |
Dec 15, 2014 | 66.95 | 66.95 | 65.34 | 66.20 | 5,541,752 | -0.47(-0.70%) |
Dec 12, 2014 | 68.02 | 68.38 | 66.65 | 66.67 | 3,642,174 | -1.84(-2.68%) |
Dec 11, 2014 | 68.67 | 69.11 | 68.35 | 68.50 | 2,571,406 | -0.01(-0.01%) |
Dec 10, 2014 | 69.25 | 69.52 | 68.44 | 68.51 | 5,768,470 | -0.73(-1.06%) |
Dec 09, 2014 | 68.26 | 69.45 | 68.26 | 69.24 | 3,841,250 | +0.06(+0.08%) |
Dec 08, 2014 | 69.16 | 69.24 | 68.59 | 69.19 | 4,306,543 | +0.22(+0.31%) |
Dec 05, 2014 | 68.77 | 69.19 | 68.54 | 68.97 | 3,431,237 | +0.71(+1.04%) |
Dec 04, 2014 | 67.36 | 68.35 | 67.36 | 68.26 | 3,517,878 | -0.07(-0.11%) |
Dec 03, 2014 | 68.23 | 68.66 | 68.05 | 68.34 | 2,806,139 | -0.13(-0.19%) |
Dec 02, 2014 | 68.30 | 68.85 | 68.16 | 68.47 | 2,362,228 | +0.02(+0.04%) |
Dec 01, 2014 | 68.64 | 68.85 | 68.33 | 68.45 | 2,598,694 | -0.74(-1.07%) |
Nov 28, 2014 | 68.70 | 69.59 | 68.68 | 69.19 | 1,397,272 | +0.37(+0.54%) |
Nov 26, 2014 | 68.94 | 68.81 | 68.81 | 68.81 | 1,767,760 | +0.07(+0.11%) |
Nov 25, 2014 | 68.27 | 68.90 | 68.18 | 68.74 | 2,878,515 | +0.47(+0.68%) |
Nov 24, 2014 | 67.84 | 68.38 | 67.78 | 68.27 | 2,125,961 | +0.74(+1.10%) |
Nov 21, 2014 | 67.98 | 68.11 | 67.30 | 67.53 | 2,960,580 | +0.10(+0.15%) |
Nov 20, 2014 | 66.90 | 67.80 | 66.71 | 67.43 | 3,569,345 | +0.37(+0.56%) |
Nov 19, 2014 | 67.69 | 67.74 | 66.92 | 67.06 | 2,613,389 | -0.54(-0.80%) |
Nov 18, 2014 | 67.77 | 68.21 | 67.56 | 67.60 | 3,121,910 | +0.12(+0.18%) |
Nov 17, 2014 | 67.96 | 67.96 | 66.83 | 67.47 | 3,524,642 | -0.52(-0.76%) |
Nov 14, 2014 | 67.70 | 68.15 | 67.69 | 67.99 | 2,956,213 | +0.13(+0.20%) |
Nov 13, 2014 | 68.20 | 68.46 | 67.52 | 67.86 | 3,165,417 | +0.02(+0.04%) |
Nov 12, 2014 | 68.15 | 68.20 | 67.57 | 67.83 | 2,896,145 | -0.51(-0.74%) |
Nov 11, 2014 | 68.38 | 69.19 | 68.05 | 68.34 | 4,261,697 | -0.88(-1.27%) |
Nov 10, 2014 | 68.69 | 69.27 | 68.64 | 69.22 | 2,654,142 | +0.53(+0.77%) |
Nov 07, 2014 | 68.37 | 69.14 | 68.19 | 68.69 | 2,483,383 | +0.43(+0.63%) |
Nov 06, 2014 | 67.86 | 68.45 | 67.56 | 68.25 | 2,902,000 | +0.65(+0.96%) |
Nov 05, 2014 | 68.51 | 68.59 | 67.37 | 67.61 | 4,773,347 | -0.72(-1.05%) |
Nov 04, 2014 | 68.58 | 68.63 | 67.80 | 68.33 | 2,654,643 | -0.17(-0.24%) |
Nov 03, 2014 | 68.77 | 69.03 | 68.36 | 68.49 | 2,487,637 | -0.08(-0.12%) |
Oct 31, 2014 | 68.66 | 68.82 | 68.29 | 68.58 | 3,218,533 | +0.86(+1.27%) |
Oct 30, 2014 | 67.44 | 68.24 | 67.28 | 67.71 | 2,688,432 | +0.36(+0.54%) |
Oct 29, 2014 | 66.97 | 67.27 | 66.76 | 67.35 | 3,028,951 | +0.50(+0.74%) |
Oct 28, 2014 | 65.96 | 66.94 | 65.91 | 66.85 | 2,717,817 | +1.37(+2.09%) |
Oct 27, 2014 | 65.66 | 65.68 | 65.34 | 65.48 | 3,229,503 | -0.19(-0.29%) |
Oct 24, 2014 | 65.16 | 65.74 | 64.99 | 65.68 | 2,763,646 | +0.73(+1.12%) |
Oct 23, 2014 | 65.19 | 65.39 | 64.80 | 64.95 | 2,783,696 | +0.45(+0.69%) |
Oct 22, 2014 | 65.05 | 65.26 | 64.46 | 64.50 | 4,262,476 | -0.70(-1.08%) |
Oct 21, 2014 | 64.03 | 65.23 | 63.54 | 65.20 | 5,633,514 | +1.82(+2.88%) |
Oct 20, 2014 | 63.16 | 63.54 | 62.97 | 63.38 | 5,526,602 | +0.06(+0.09%) |
Oct 17, 2014 | 62.96 | 63.60 | 62.20 | 63.32 | 11,771,881 | -1.74(-2.67%) |
Oct 16, 2014 | 64.50 | 65.83 | 64.24 | 65.06 | 7,218,146 | -0.56(-0.86%) |
Oct 15, 2014 | 65.49 | 66.44 | 64.48 | 65.63 | 8,591,399 | -0.68(-1.02%) |
Oct 14, 2014 | 65.96 | 66.68 | 65.90 | 66.31 | 3,487,884 | +0.46(+0.69%) |
Oct 13, 2014 | 66.47 | 66.95 | 65.79 | 65.85 | 3,605,527 | -0.73(-1.10%) |
Oct 10, 2014 | 67.47 | 68.05 | 66.56 | 66.58 | 3,305,794 | -0.89(-1.33%) |
Oct 09, 2014 | 68.44 | 68.85 | 67.38 | 67.47 | 3,566,347 | -1.09(-1.59%) |
Oct 08, 2014 | 67.20 | 68.71 | 66.87 | 68.57 | 4,068,466 | +1.61(+2.40%) |
Oct 07, 2014 | 67.56 | 67.78 | 66.96 | 66.96 | 3,770,480 | -1.16(-1.70%) |
Oct 06, 2014 | 68.61 | 68.76 | 67.79 | 68.12 | 2,356,776 | -0.05(-0.07%) |
Oct 03, 2014 | 68.00 | 68.48 | 67.96 | 68.17 | 4,100,379 | +0.95(+1.42%) |
Oct 02, 2014 | 66.84 | 67.52 | 66.40 | 67.22 | 3,285,145 | +0.43(+0.65%) |