Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 64.36 | 63.17 | 63.17 | 63.17 | 681,765 | -0.86(-1.34%) |
Dec 30, 2014 | 64.23 | 64.23 | 63.72 | 64.03 | 1,136,131 | -0.34(-0.53%) |
Dec 29, 2014 | 64.26 | 64.84 | 64.06 | 64.37 | 871,938 | +0.00(+0.00%) |
Dec 26, 2014 | 64.59 | 64.77 | 64.27 | 64.37 | 740,671 | +0.10(+0.15%) |
Dec 24, 2014 | 64.19 | 64.27 | 64.27 | 64.27 | 380,520 | +0.02(+0.03%) |
Dec 23, 2014 | 64.12 | 64.71 | 64.03 | 64.25 | 1,214,570 | +0.28(+0.44%) |
Dec 22, 2014 | 63.82 | 64.20 | 63.72 | 63.97 | 1,384,514 | +0.20(+0.31%) |
Dec 19, 2014 | 63.56 | 63.94 | 63.26 | 63.77 | 2,294,940 | +0.47(+0.74%) |
Dec 18, 2014 | 62.76 | 63.32 | 62.06 | 63.30 | 1,466,281 | +1.53(+2.48%) |
Dec 17, 2014 | 60.71 | 61.94 | 60.36 | 61.77 | 1,971,144 | +1.20(+1.97%) |
Dec 16, 2014 | 61.08 | 62.11 | 60.52 | 60.57 | 1,939,745 | -0.80(-1.30%) |
Dec 15, 2014 | 62.01 | 62.42 | 60.98 | 61.37 | 1,560,108 | -0.49(-0.79%) |
Dec 12, 2014 | 62.13 | 62.59 | 61.82 | 61.85 | 2,117,469 | -1.03(-1.63%) |
Dec 11, 2014 | 62.31 | 63.36 | 62.31 | 62.88 | 2,322,617 | +0.81(+1.30%) |
Dec 10, 2014 | 62.39 | 62.51 | 61.77 | 62.07 | 2,449,024 | -0.67(-1.06%) |
Dec 09, 2014 | 62.03 | 62.82 | 61.59 | 62.74 | 1,878,006 | +0.39(+0.62%) |
Dec 08, 2014 | 63.20 | 63.40 | 62.22 | 62.35 | 1,298,339 | -1.03(-1.62%) |
Dec 05, 2014 | 63.06 | 63.65 | 62.97 | 63.38 | 1,369,454 | +0.32(+0.51%) |
Dec 04, 2014 | 63.32 | 63.52 | 62.85 | 63.06 | 1,554,197 | -0.53(-0.83%) |
Dec 03, 2014 | 62.84 | 64.23 | 62.76 | 63.59 | 1,648,282 | +0.75(+1.19%) |
Dec 02, 2014 | 62.32 | 63.06 | 62.14 | 62.84 | 1,331,297 | +0.94(+1.51%) |
Dec 01, 2014 | 62.64 | 62.73 | 61.43 | 61.90 | 1,410,977 | -0.94(-1.49%) |
Nov 28, 2014 | 63.12 | 63.17 | 62.58 | 62.84 | 642,625 | -0.43(-0.68%) |
Nov 26, 2014 | 63.62 | 63.27 | 63.27 | 63.27 | 1,044,623 | -0.35(-0.55%) |
Nov 25, 2014 | 63.58 | 63.93 | 63.31 | 63.62 | 1,467,698 | +0.07(+0.11%) |
Nov 24, 2014 | 63.51 | 63.67 | 63.27 | 63.55 | 1,242,029 | +0.30(+0.47%) |
Nov 21, 2014 | 63.51 | 63.95 | 63.13 | 63.25 | 1,154,888 | +0.45(+0.71%) |
Nov 20, 2014 | 62.06 | 63.01 | 61.79 | 62.80 | 1,195,022 | +0.32(+0.51%) |
Nov 19, 2014 | 62.46 | 62.50 | 61.77 | 62.48 | 1,276,111 | -0.06(-0.10%) |
Nov 18, 2014 | 62.44 | 62.99 | 62.13 | 62.54 | 1,326,937 | +0.24(+0.38%) |
Nov 17, 2014 | 62.28 | 62.43 | 62.00 | 62.30 | 1,536,540 | -0.07(-0.11%) |
Nov 14, 2014 | 62.20 | 62.73 | 62.20 | 62.37 | 1,088,741 | +0.06(+0.10%) |
Nov 13, 2014 | 62.92 | 62.92 | 62.11 | 62.31 | 1,299,123 | -0.47(-0.75%) |
Nov 12, 2014 | 62.61 | 63.21 | 62.43 | 62.78 | 1,470,330 | -0.05(-0.08%) |
Nov 11, 2014 | 63.45 | 63.54 | 62.69 | 62.83 | 1,546,924 | -0.37(-0.58%) |
Nov 10, 2014 | 63.29 | 63.64 | 63.12 | 63.20 | 1,634,043 | -0.09(-0.14%) |
Nov 07, 2014 | 62.94 | 63.55 | 62.85 | 63.29 | 1,470,866 | +0.35(+0.55%) |
Nov 06, 2014 | 61.90 | 62.98 | 61.77 | 62.94 | 1,862,017 | +0.96(+1.54%) |
Nov 05, 2014 | 61.59 | 62.19 | 60.43 | 61.98 | 3,326,859 | +0.86(+1.40%) |
Nov 04, 2014 | 61.47 | 61.60 | 60.80 | 61.13 | 1,593,896 | -0.47(-0.76%) |
Nov 03, 2014 | 62.37 | 62.45 | 61.35 | 61.60 | 2,358,420 | -0.81(-1.29%) |
Oct 31, 2014 | 62.16 | 62.60 | 61.90 | 62.40 | 2,376,262 | +0.89(+1.44%) |
Oct 30, 2014 | 61.08 | 61.79 | 60.74 | 61.52 | 1,514,491 | +0.25(+0.41%) |
Oct 29, 2014 | 61.77 | 61.91 | 60.50 | 61.27 | 1,608,355 | -0.52(-0.84%) |
Oct 28, 2014 | 60.39 | 61.88 | 60.29 | 61.78 | 2,128,748 | +1.81(+3.02%) |
Oct 27, 2014 | 59.81 | 60.05 | 60.05 | 59.97 | 1,996,474 | -0.08(-0.13%) |
Oct 24, 2014 | 60.02 | 60.12 | 59.13 | 60.05 | 1,740,840 | +0.25(+0.42%) |
Oct 23, 2014 | 58.06 | 60.63 | 58.05 | 59.80 | 2,766,567 | +2.26(+3.93%) |
Oct 22, 2014 | 56.95 | 59.89 | 56.60 | 57.54 | 7,272,886 | -0.60(-1.03%) |
Oct 21, 2014 | 57.65 | 58.92 | 57.57 | 58.14 | 3,771,564 | +1.19(+2.08%) |
Oct 20, 2014 | 56.18 | 57.05 | 55.90 | 56.95 | 2,689,433 | +0.67(+1.19%) |
Oct 17, 2014 | 55.35 | 56.60 | 55.22 | 56.28 | 2,991,385 | +1.56(+2.86%) |
Oct 16, 2014 | 52.82 | 54.93 | 52.81 | 54.72 | 2,764,555 | +0.97(+1.80%) |
Oct 15, 2014 | 53.09 | 54.12 | 52.29 | 53.75 | 3,243,521 | -0.14(-0.26%) |
Oct 14, 2014 | 53.82 | 54.45 | 53.64 | 53.89 | 3,792,086 | +0.51(+0.95%) |
Oct 13, 2014 | 54.56 | 54.75 | 53.29 | 53.38 | 3,078,420 | -1.10(-2.01%) |
Oct 10, 2014 | 55.58 | 55.78 | 54.42 | 54.48 | 2,864,683 | -1.17(-2.10%) |
Oct 09, 2014 | 57.22 | 57.28 | 55.51 | 55.65 | 3,220,806 | -1.75(-3.06%) |
Oct 08, 2014 | 55.76 | 57.42 | 55.53 | 57.40 | 3,414,967 | +1.64(+2.95%) |
Oct 07, 2014 | 56.77 | 56.97 | 55.72 | 55.76 | 2,818,737 | -0.72(-1.27%) |
Oct 06, 2014 | 56.39 | 56.86 | 56.20 | 56.47 | 3,250,338 | +0.26(+0.46%) |
Oct 03, 2014 | 55.85 | 56.34 | 55.70 | 56.21 | 2,351,718 | +0.77(+1.38%) |
Oct 02, 2014 | 55.22 | 55.60 | 54.32 | 55.45 | 2,751,375 | +0.11(+0.20%) |