Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 62.98 | 61.16 | 61.16 | 61.16 | 885,476 | -0.51(-0.82%) |
Dec 30, 2014 | 61.96 | 62.32 | 61.51 | 61.67 | 919,609 | -0.51(-0.82%) |
Dec 29, 2014 | 61.77 | 62.40 | 61.62 | 62.18 | 1,194,882 | +0.22(+0.36%) |
Dec 26, 2014 | 61.88 | 62.46 | 61.85 | 61.96 | 431,497 | +0.14(+0.23%) |
Dec 24, 2014 | 62.08 | 61.82 | 61.82 | 61.82 | 428,500 | -0.18(-0.29%) |
Dec 23, 2014 | 61.40 | 62.28 | 61.31 | 62.00 | 1,228,416 | +1.03(+1.68%) |
Dec 22, 2014 | 60.63 | 61.44 | 60.29 | 60.97 | 1,494,478 | +0.45(+0.74%) |
Dec 19, 2014 | 60.71 | 61.94 | 60.44 | 60.52 | 4,874,389 | -0.15(-0.25%) |
Dec 18, 2014 | 59.52 | 60.69 | 59.39 | 60.68 | 1,877,217 | +1.97(+3.36%) |
Dec 17, 2014 | 57.20 | 58.92 | 56.94 | 58.71 | 1,643,760 | +1.51(+2.64%) |
Dec 16, 2014 | 57.55 | 58.30 | 57.17 | 57.20 | 1,376,334 | -0.59(-1.03%) |
Dec 15, 2014 | 57.81 | 58.38 | 57.53 | 57.79 | 1,970,418 | +0.27(+0.47%) |
Dec 12, 2014 | 58.87 | 59.30 | 57.51 | 57.52 | 2,968,643 | -2.21(-3.71%) |
Dec 11, 2014 | 60.11 | 61.13 | 59.67 | 59.74 | 1,402,375 | -0.33(-0.54%) |
Dec 10, 2014 | 61.39 | 61.60 | 59.93 | 60.06 | 1,268,889 | -1.56(-2.54%) |
Dec 09, 2014 | 61.01 | 61.98 | 60.83 | 61.62 | 1,331,119 | +0.17(+0.28%) |
Dec 08, 2014 | 63.17 | 63.46 | 61.28 | 61.45 | 1,536,318 | -2.03(-3.20%) |
Dec 05, 2014 | 63.27 | 63.46 | 63.03 | 63.48 | 1,236,238 | +0.42(+0.67%) |
Dec 04, 2014 | 62.67 | 63.06 | 62.40 | 63.06 | 2,134,766 | +0.39(+0.63%) |
Dec 03, 2014 | 63.28 | 63.28 | 62.30 | 62.67 | 1,223,991 | -0.79(-1.24%) |
Dec 02, 2014 | 63.24 | 63.98 | 63.03 | 63.46 | 1,164,240 | +0.15(+0.24%) |
Dec 01, 2014 | 63.39 | 63.87 | 63.15 | 63.30 | 1,230,040 | -0.27(-0.42%) |
Nov 28, 2014 | 63.35 | 64.17 | 63.18 | 63.57 | 696,125 | +0.46(+0.73%) |
Nov 26, 2014 | 63.04 | 63.11 | 63.11 | 63.11 | 1,291,967 | -0.03(-0.05%) |
Nov 25, 2014 | 62.89 | 63.52 | 62.52 | 63.14 | 1,509,265 | +0.45(+0.72%) |
Nov 24, 2014 | 62.57 | 62.94 | 61.94 | 62.69 | 1,410,123 | +0.11(+0.18%) |
Nov 21, 2014 | 62.83 | 63.32 | 62.22 | 62.57 | 2,257,754 | +0.36(+0.59%) |
Nov 20, 2014 | 61.62 | 62.55 | 61.34 | 62.21 | 1,101,908 | +0.26(+0.42%) |
Nov 19, 2014 | 62.46 | 62.48 | 61.36 | 61.95 | 1,444,830 | -0.42(-0.68%) |
Nov 18, 2014 | 62.89 | 63.32 | 62.08 | 62.37 | 3,013,446 | -0.64(-1.02%) |
Nov 17, 2014 | 63.35 | 63.81 | 62.98 | 63.01 | 1,770,565 | -0.35(-0.54%) |
Nov 14, 2014 | 63.12 | 63.89 | 63.01 | 63.36 | 1,311,525 | +0.23(+0.36%) |
Nov 13, 2014 | 63.42 | 63.87 | 62.64 | 63.13 | 1,958,610 | -0.37(-0.59%) |
Nov 12, 2014 | 63.52 | 64.05 | 63.48 | 63.50 | 1,082,261 | -0.41(-0.64%) |
Nov 11, 2014 | 63.97 | 64.41 | 63.80 | 63.92 | 1,011,659 | -0.13(-0.21%) |
Nov 10, 2014 | 63.48 | 64.22 | 63.30 | 64.05 | 1,253,832 | +0.47(+0.74%) |
Nov 07, 2014 | 63.34 | 63.72 | 62.84 | 63.58 | 1,436,450 | +0.32(+0.50%) |
Nov 06, 2014 | 62.01 | 63.40 | 62.01 | 63.26 | 2,118,455 | +1.51(+2.45%) |
Nov 05, 2014 | 62.27 | 62.31 | 61.36 | 61.75 | 1,151,074 | -0.25(-0.40%) |
Nov 04, 2014 | 61.66 | 62.22 | 61.51 | 62.00 | 1,005,355 | +0.25(+0.40%) |
Nov 03, 2014 | 61.78 | 62.26 | 61.59 | 61.75 | 924,117 | +0.17(+0.28%) |
Oct 31, 2014 | 62.21 | 62.21 | 61.41 | 61.58 | 1,651,409 | +0.48(+0.78%) |
Oct 30, 2014 | 60.43 | 61.47 | 60.20 | 61.10 | 1,205,102 | +0.66(+1.09%) |
Oct 29, 2014 | 61.34 | 61.61 | 60.24 | 60.44 | 1,980,977 | -1.01(-1.64%) |
Oct 28, 2014 | 61.00 | 61.47 | 60.71 | 61.44 | 1,950,002 | +0.77(+1.26%) |
Oct 27, 2014 | 61.05 | 60.96 | 60.39 | 60.68 | 2,509,436 | -0.29(-0.47%) |
Oct 24, 2014 | 59.15 | 61.20 | 59.03 | 60.96 | 6,224,695 | +1.68(+2.83%) |
Oct 23, 2014 | 57.97 | 59.92 | 57.81 | 59.29 | 10,625,143 | -2.82(-4.54%) |
Oct 22, 2014 | 62.38 | 62.83 | 61.68 | 62.10 | 4,461,658 | -1.17(-1.85%) |
Oct 21, 2014 | 62.65 | 63.38 | 62.43 | 63.27 | 2,885,502 | +0.79(+1.27%) |
Oct 20, 2014 | 61.41 | 62.64 | 60.92 | 62.48 | 2,982,609 | +0.61(+0.98%) |
Oct 17, 2014 | 61.80 | 62.14 | 61.40 | 61.87 | 2,845,184 | +0.51(+0.83%) |
Oct 16, 2014 | 61.33 | 61.93 | 60.93 | 61.37 | 2,999,395 | -0.89(-1.43%) |
Oct 15, 2014 | 61.59 | 62.35 | 61.14 | 62.26 | 3,016,955 | +0.00(+0.00%) |
Oct 14, 2014 | 62.58 | 63.11 | 61.72 | 62.26 | 2,501,913 | +0.21(+0.34%) |
Oct 13, 2014 | 62.79 | 62.98 | 61.52 | 62.05 | 5,108,363 | -0.90(-1.43%) |
Oct 10, 2014 | 64.50 | 65.21 | 62.94 | 62.95 | 2,716,220 | -1.54(-2.39%) |
Oct 09, 2014 | 65.17 | 65.48 | 64.47 | 64.49 | 2,469,605 | -0.84(-1.29%) |
Oct 08, 2014 | 64.81 | 65.55 | 63.77 | 65.33 | 1,927,006 | +0.59(+0.92%) |
Oct 07, 2014 | 64.63 | 65.30 | 64.39 | 64.74 | 2,985,305 | -1.22(-1.85%) |
Oct 06, 2014 | 67.03 | 67.59 | 65.90 | 65.96 | 1,749,812 | -0.77(-1.15%) |
Oct 03, 2014 | 66.32 | 67.06 | 66.00 | 66.72 | 1,426,197 | +0.63(+0.96%) |
Oct 02, 2014 | 65.86 | 66.43 | 65.14 | 66.09 | 1,589,008 | +0.12(+0.17%) |