Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 70.37 | 70.53 | 70.53 | 70.53 | 735,678 | +0.46(+0.66%) |
Dec 30, 2014 | 69.74 | 70.44 | 69.57 | 70.07 | 487,560 | +0.26(+0.37%) |
Dec 29, 2014 | 68.41 | 69.99 | 68.20 | 69.81 | 350,504 | +1.37(+2.01%) |
Dec 26, 2014 | 68.52 | 69.02 | 68.35 | 68.44 | 221,138 | +0.18(+0.26%) |
Dec 24, 2014 | 68.66 | 68.26 | 68.26 | 68.26 | 226,286 | -0.11(-0.15%) |
Dec 23, 2014 | 67.95 | 68.66 | 67.78 | 68.37 | 587,259 | +0.37(+0.55%) |
Dec 22, 2014 | 67.52 | 68.05 | 67.31 | 67.99 | 533,012 | +0.79(+1.18%) |
Dec 19, 2014 | 66.67 | 67.31 | 66.44 | 67.20 | 885,601 | +0.42(+0.63%) |
Dec 18, 2014 | 66.12 | 66.86 | 65.54 | 66.78 | 532,309 | +1.36(+2.07%) |
Dec 17, 2014 | 64.65 | 65.56 | 63.82 | 65.43 | 521,085 | +0.95(+1.47%) |
Dec 16, 2014 | 64.68 | 65.48 | 64.00 | 64.48 | 771,938 | -0.57(-0.88%) |
Dec 15, 2014 | 65.03 | 65.70 | 64.75 | 65.05 | 709,656 | +0.20(+0.31%) |
Dec 12, 2014 | 64.44 | 65.61 | 64.30 | 64.85 | 318,093 | -0.01(-0.01%) |
Dec 11, 2014 | 65.03 | 66.06 | 64.61 | 64.86 | 440,362 | +0.41(+0.64%) |
Dec 10, 2014 | 65.35 | 65.53 | 64.34 | 64.45 | 382,619 | -0.80(-1.23%) |
Dec 09, 2014 | 64.29 | 65.37 | 64.04 | 65.25 | 422,384 | +0.22(+0.34%) |
Dec 08, 2014 | 65.53 | 65.93 | 64.81 | 65.03 | 368,990 | -0.72(-1.09%) |
Dec 05, 2014 | 65.81 | 65.83 | 65.35 | 65.75 | 449,041 | -0.04(-0.06%) |
Dec 04, 2014 | 65.43 | 66.06 | 65.12 | 65.79 | 754,325 | +0.08(+0.12%) |
Dec 03, 2014 | 64.43 | 65.81 | 64.15 | 65.71 | 831,792 | +1.08(+1.68%) |
Dec 02, 2014 | 65.41 | 65.81 | 64.39 | 64.63 | 704,933 | -0.80(-1.22%) |
Dec 01, 2014 | 67.07 | 67.11 | 65.30 | 65.43 | 659,606 | -1.79(-2.67%) |
Nov 28, 2014 | 67.03 | 67.78 | 66.72 | 67.22 | 284,479 | +0.45(+0.68%) |
Nov 26, 2014 | 67.00 | 66.77 | 66.77 | 66.77 | 269,117 | -0.14(-0.21%) |
Nov 25, 2014 | 67.31 | 67.79 | 66.40 | 66.90 | 764,513 | +0.03(+0.05%) |
Nov 24, 2014 | 66.51 | 67.12 | 66.28 | 66.87 | 1,378,522 | +0.48(+0.73%) |
Nov 21, 2014 | 66.93 | 66.96 | 65.70 | 66.39 | 598,230 | +0.13(+0.20%) |
Nov 20, 2014 | 64.95 | 66.82 | 64.81 | 66.26 | 746,932 | +1.23(+1.90%) |
Nov 19, 2014 | 64.72 | 65.36 | 63.98 | 65.02 | 749,093 | +0.48(+0.74%) |
Nov 18, 2014 | 64.76 | 65.60 | 64.49 | 64.55 | 626,403 | -0.50(-0.77%) |
Nov 17, 2014 | 64.46 | 65.76 | 64.41 | 65.05 | 715,601 | +0.43(+0.66%) |
Nov 14, 2014 | 63.87 | 65.05 | 63.53 | 64.62 | 780,498 | +1.25(+1.97%) |
Nov 13, 2014 | 63.78 | 64.37 | 62.95 | 63.37 | 842,080 | -0.52(-0.81%) |
Nov 12, 2014 | 63.20 | 64.28 | 62.73 | 63.89 | 1,035,746 | +0.63(+0.99%) |
Nov 11, 2014 | 62.86 | 63.30 | 62.46 | 63.26 | 762,853 | +0.61(+0.98%) |
Nov 10, 2014 | 62.99 | 63.21 | 62.50 | 62.65 | 1,078,533 | -1.15(-1.81%) |
Nov 07, 2014 | 64.11 | 64.65 | 63.51 | 63.80 | 639,998 | -0.33(-0.52%) |
Nov 06, 2014 | 63.05 | 64.23 | 63.05 | 64.13 | 594,207 | +1.25(+1.99%) |
Nov 05, 2014 | 63.20 | 63.40 | 62.52 | 62.88 | 660,379 | -0.02(-0.03%) |
Nov 04, 2014 | 63.72 | 63.86 | 62.76 | 62.90 | 860,284 | -1.10(-1.71%) |
Nov 03, 2014 | 63.13 | 64.12 | 62.82 | 63.99 | 827,946 | +1.02(+1.63%) |
Oct 31, 2014 | 64.47 | 64.50 | 62.89 | 62.97 | 951,842 | -0.69(-1.08%) |
Oct 30, 2014 | 62.86 | 63.92 | 62.79 | 63.65 | 738,521 | +0.60(+0.95%) |
Oct 29, 2014 | 63.19 | 63.71 | 62.49 | 63.06 | 806,850 | +0.10(+0.15%) |
Oct 28, 2014 | 62.14 | 63.06 | 61.62 | 62.96 | 951,081 | +0.98(+1.59%) |
Oct 27, 2014 | 61.71 | 61.89 | 61.89 | 61.98 | 794,187 | +0.09(+0.14%) |
Oct 24, 2014 | 60.32 | 62.67 | 59.90 | 61.89 | 1,761,484 | +1.36(+2.25%) |
Oct 23, 2014 | 59.64 | 62.41 | 58.21 | 60.53 | 5,092,621 | -1.89(-3.02%) |
Oct 22, 2014 | 64.05 | 64.32 | 61.92 | 62.41 | 2,937,270 | -1.42(-2.22%) |
Oct 21, 2014 | 62.81 | 64.24 | 62.33 | 63.83 | 2,356,426 | +1.31(+2.10%) |
Oct 20, 2014 | 62.47 | 62.86 | 62.27 | 62.52 | 2,029,859 | +0.23(+0.38%) |
Oct 17, 2014 | 64.58 | 64.90 | 62.11 | 62.28 | 1,447,131 | -1.68(-2.62%) |
Oct 16, 2014 | 63.08 | 64.57 | 62.75 | 63.96 | 1,467,374 | -0.47(-0.73%) |
Oct 15, 2014 | 63.69 | 64.99 | 61.62 | 64.43 | 2,313,107 | +0.13(+0.20%) |
Oct 14, 2014 | 65.36 | 65.56 | 64.24 | 64.30 | 1,099,099 | -0.70(-1.08%) |
Oct 13, 2014 | 66.10 | 66.60 | 64.94 | 65.00 | 1,093,352 | -1.18(-1.79%) |
Oct 10, 2014 | 65.83 | 66.85 | 65.59 | 66.19 | 974,620 | +0.35(+0.54%) |
Oct 09, 2014 | 66.31 | 66.91 | 65.71 | 65.83 | 880,714 | -0.88(-1.32%) |
Oct 08, 2014 | 65.81 | 67.03 | 65.11 | 66.71 | 1,327,618 | +0.98(+1.50%) |
Oct 07, 2014 | 65.76 | 67.12 | 65.62 | 65.73 | 1,546,956 | -0.62(-0.94%) |
Oct 06, 2014 | 67.39 | 67.47 | 66.30 | 66.35 | 1,528,168 | -0.56(-0.83%) |
Oct 03, 2014 | 65.40 | 67.02 | 65.11 | 66.90 | 3,019,218 | +1.76(+2.70%) |
Oct 02, 2014 | 63.99 | 65.23 | 63.98 | 65.15 | 1,291,816 | +1.39(+2.17%) |