Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 70.43 | 70.59 | 70.59 | 70.59 | 735,035 | +0.46(+0.66%) |
Dec 30, 2014 | 69.80 | 70.50 | 69.63 | 70.13 | 487,134 | +0.26(+0.37%) |
Dec 29, 2014 | 68.47 | 70.05 | 68.26 | 69.87 | 350,197 | +1.37(+2.01%) |
Dec 26, 2014 | 68.58 | 69.08 | 68.41 | 68.50 | 220,944 | +0.18(+0.26%) |
Dec 24, 2014 | 68.72 | 68.32 | 68.32 | 68.32 | 226,088 | -0.11(-0.15%) |
Dec 23, 2014 | 68.01 | 68.72 | 67.84 | 68.43 | 586,746 | +0.37(+0.55%) |
Dec 22, 2014 | 67.58 | 68.11 | 67.37 | 68.05 | 532,546 | +0.79(+1.18%) |
Dec 19, 2014 | 66.73 | 67.37 | 66.50 | 67.26 | 884,827 | +0.42(+0.63%) |
Dec 18, 2014 | 66.18 | 66.92 | 65.60 | 66.84 | 531,844 | +1.36(+2.07%) |
Dec 17, 2014 | 64.71 | 65.62 | 63.87 | 65.48 | 520,629 | +0.95(+1.47%) |
Dec 16, 2014 | 64.74 | 65.54 | 64.05 | 64.54 | 771,263 | -0.57(-0.88%) |
Dec 15, 2014 | 65.09 | 65.76 | 64.80 | 65.11 | 709,035 | +0.20(+0.31%) |
Dec 12, 2014 | 64.50 | 65.67 | 64.36 | 64.91 | 317,815 | -0.01(-0.01%) |
Dec 11, 2014 | 65.09 | 66.12 | 64.67 | 64.92 | 439,977 | +0.41(+0.64%) |
Dec 10, 2014 | 65.41 | 65.59 | 64.39 | 64.50 | 382,285 | -0.80(-1.23%) |
Dec 09, 2014 | 64.34 | 65.43 | 64.09 | 65.31 | 422,015 | +0.22(+0.34%) |
Dec 08, 2014 | 65.59 | 65.98 | 64.87 | 65.09 | 368,668 | -0.72(-1.09%) |
Dec 05, 2014 | 65.86 | 65.89 | 65.41 | 65.81 | 448,648 | -0.04(-0.06%) |
Dec 04, 2014 | 65.48 | 66.11 | 65.18 | 65.85 | 753,665 | +0.08(+0.12%) |
Dec 03, 2014 | 64.49 | 65.86 | 64.20 | 65.77 | 831,065 | +1.08(+1.67%) |
Dec 02, 2014 | 65.47 | 65.87 | 64.44 | 64.68 | 704,317 | -0.80(-1.22%) |
Dec 01, 2014 | 67.13 | 67.17 | 65.36 | 65.48 | 659,030 | -1.79(-2.67%) |
Nov 28, 2014 | 67.09 | 67.84 | 66.78 | 67.28 | 284,231 | +0.45(+0.68%) |
Nov 26, 2014 | 67.06 | 66.83 | 66.83 | 66.83 | 268,882 | -0.14(-0.21%) |
Nov 25, 2014 | 67.37 | 67.85 | 66.46 | 66.96 | 763,844 | +0.03(+0.05%) |
Nov 24, 2014 | 66.57 | 67.18 | 66.33 | 66.93 | 1,377,317 | +0.49(+0.73%) |
Nov 21, 2014 | 66.99 | 67.02 | 65.76 | 66.45 | 597,707 | +0.13(+0.20%) |
Nov 20, 2014 | 65.01 | 66.88 | 64.86 | 66.32 | 746,279 | +1.23(+1.90%) |
Nov 19, 2014 | 64.78 | 65.41 | 64.03 | 65.08 | 748,438 | +0.48(+0.74%) |
Nov 18, 2014 | 64.82 | 65.65 | 64.55 | 64.61 | 625,855 | -0.50(-0.77%) |
Nov 17, 2014 | 64.52 | 65.82 | 64.47 | 65.11 | 714,976 | +0.43(+0.66%) |
Nov 14, 2014 | 63.93 | 65.11 | 63.59 | 64.68 | 779,816 | +1.25(+1.97%) |
Nov 13, 2014 | 63.83 | 64.43 | 63.00 | 63.43 | 841,344 | -0.52(-0.81%) |
Nov 12, 2014 | 63.26 | 64.33 | 62.79 | 63.94 | 1,034,840 | +0.63(+0.99%) |
Nov 11, 2014 | 62.91 | 63.35 | 62.52 | 63.31 | 762,186 | +0.61(+0.98%) |
Nov 10, 2014 | 63.05 | 63.27 | 62.56 | 62.70 | 1,077,590 | -1.15(-1.81%) |
Nov 07, 2014 | 64.16 | 64.71 | 63.57 | 63.86 | 639,439 | -0.33(-0.52%) |
Nov 06, 2014 | 63.11 | 64.28 | 63.11 | 64.19 | 593,687 | +1.25(+1.99%) |
Nov 05, 2014 | 63.25 | 63.45 | 62.57 | 62.94 | 659,801 | -0.02(-0.03%) |
Nov 04, 2014 | 63.77 | 63.92 | 62.81 | 62.95 | 859,532 | -1.10(-1.71%) |
Nov 03, 2014 | 63.19 | 64.18 | 62.88 | 64.05 | 827,222 | +1.02(+1.63%) |
Oct 31, 2014 | 64.53 | 64.56 | 62.94 | 63.02 | 951,010 | -0.69(-1.08%) |
Oct 30, 2014 | 62.91 | 63.98 | 62.85 | 63.71 | 737,875 | +0.60(+0.95%) |
Oct 29, 2014 | 63.24 | 63.77 | 62.55 | 63.11 | 806,145 | +0.10(+0.15%) |
Oct 28, 2014 | 62.19 | 63.11 | 61.68 | 63.02 | 950,250 | +0.98(+1.59%) |
Oct 27, 2014 | 61.77 | 61.94 | 61.94 | 62.03 | 793,493 | +0.09(+0.14%) |
Oct 24, 2014 | 60.37 | 62.73 | 59.95 | 61.94 | 1,759,944 | +1.36(+2.25%) |
Oct 23, 2014 | 59.69 | 62.47 | 58.26 | 60.58 | 5,088,170 | -1.89(-3.02%) |
Oct 22, 2014 | 64.11 | 64.38 | 61.98 | 62.47 | 2,934,702 | -1.42(-2.22%) |
Oct 21, 2014 | 62.86 | 64.30 | 62.39 | 63.89 | 2,354,366 | +1.31(+2.10%) |
Oct 20, 2014 | 62.52 | 62.92 | 62.32 | 62.57 | 2,028,085 | +0.23(+0.38%) |
Oct 17, 2014 | 64.64 | 64.96 | 62.16 | 62.34 | 1,445,865 | -1.68(-2.62%) |
Oct 16, 2014 | 63.14 | 64.63 | 62.81 | 64.02 | 1,466,091 | -0.47(-0.73%) |
Oct 15, 2014 | 63.74 | 65.05 | 61.67 | 64.48 | 2,311,085 | +0.13(+0.20%) |
Oct 14, 2014 | 65.41 | 65.61 | 64.30 | 64.36 | 1,098,138 | -0.70(-1.08%) |
Oct 13, 2014 | 66.16 | 66.65 | 64.99 | 65.06 | 1,092,396 | -1.19(-1.79%) |
Oct 10, 2014 | 65.89 | 66.90 | 65.65 | 66.24 | 973,768 | +0.35(+0.54%) |
Oct 09, 2014 | 66.37 | 66.97 | 65.77 | 65.89 | 879,944 | -0.88(-1.32%) |
Oct 08, 2014 | 65.86 | 67.09 | 65.16 | 66.77 | 1,326,458 | +0.98(+1.50%) |
Oct 07, 2014 | 65.82 | 67.18 | 65.68 | 65.78 | 1,545,603 | -0.62(-0.94%) |
Oct 06, 2014 | 67.45 | 67.53 | 66.36 | 66.40 | 1,526,832 | -0.56(-0.83%) |
Oct 03, 2014 | 65.46 | 67.07 | 65.17 | 66.96 | 3,016,579 | +1.76(+2.70%) |
Oct 02, 2014 | 64.05 | 65.28 | 64.03 | 65.20 | 1,290,687 | +1.39(+2.17%) |