Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 65.69 | 63.80 | 63.80 | 63.80 | 848,900 | -0.53(-0.82%) |
Dec 30, 2014 | 64.63 | 65.01 | 64.16 | 64.33 | 881,623 | -0.53(-0.82%) |
Dec 29, 2014 | 64.43 | 65.09 | 64.28 | 64.86 | 1,145,525 | +0.23(+0.36%) |
Dec 26, 2014 | 64.55 | 65.15 | 64.52 | 64.63 | 413,674 | +0.15(+0.23%) |
Dec 24, 2014 | 64.76 | 64.48 | 64.48 | 64.48 | 410,800 | -0.19(-0.29%) |
Dec 23, 2014 | 64.05 | 64.96 | 63.95 | 64.67 | 1,177,674 | +1.07(+1.68%) |
Dec 22, 2014 | 63.24 | 64.09 | 62.89 | 63.60 | 1,432,746 | +0.47(+0.74%) |
Dec 19, 2014 | 63.33 | 64.61 | 63.04 | 63.13 | 4,673,042 | -0.16(-0.25%) |
Dec 18, 2014 | 62.08 | 63.30 | 61.95 | 63.29 | 1,799,675 | +2.05(+3.36%) |
Dec 17, 2014 | 59.66 | 61.46 | 59.39 | 61.23 | 1,575,861 | +1.58(+2.64%) |
Dec 16, 2014 | 60.03 | 60.81 | 59.63 | 59.66 | 1,319,482 | -0.62(-1.03%) |
Dec 15, 2014 | 60.30 | 60.90 | 60.01 | 60.28 | 1,889,026 | +0.28(+0.47%) |
Dec 12, 2014 | 61.41 | 61.85 | 59.99 | 60.00 | 2,846,017 | -2.31(-3.71%) |
Dec 11, 2014 | 62.70 | 63.76 | 62.24 | 62.31 | 1,344,447 | -0.34(-0.54%) |
Dec 10, 2014 | 64.03 | 64.25 | 62.51 | 62.65 | 1,216,475 | -1.63(-2.54%) |
Dec 09, 2014 | 63.64 | 64.65 | 63.45 | 64.28 | 1,276,135 | +0.18(+0.28%) |
Dec 08, 2014 | 65.89 | 66.19 | 63.92 | 64.10 | 1,472,857 | -2.12(-3.20%) |
Dec 05, 2014 | 66.00 | 66.19 | 65.75 | 66.22 | 1,185,173 | +0.44(+0.67%) |
Dec 04, 2014 | 65.37 | 65.78 | 65.08 | 65.78 | 2,046,585 | +0.41(+0.63%) |
Dec 03, 2014 | 66.01 | 66.01 | 64.98 | 65.37 | 1,173,432 | -0.82(-1.24%) |
Dec 02, 2014 | 65.97 | 66.74 | 65.75 | 66.19 | 1,116,149 | +0.16(+0.24%) |
Dec 01, 2014 | 66.12 | 66.62 | 65.87 | 66.03 | 1,179,231 | -0.28(-0.42%) |
Nov 28, 2014 | 66.08 | 66.94 | 65.90 | 66.31 | 667,370 | +0.48(+0.73%) |
Nov 26, 2014 | 65.76 | 65.83 | 65.83 | 65.83 | 1,238,600 | -0.03(-0.05%) |
Nov 25, 2014 | 65.60 | 66.26 | 65.21 | 65.86 | 1,446,922 | +0.47(+0.72%) |
Nov 24, 2014 | 65.27 | 65.65 | 64.61 | 65.39 | 1,351,875 | +0.12(+0.18%) |
Nov 21, 2014 | 65.54 | 66.05 | 64.90 | 65.27 | 2,164,493 | +0.38(+0.59%) |
Nov 20, 2014 | 64.28 | 65.25 | 63.98 | 64.89 | 1,056,392 | +0.27(+0.42%) |
Nov 19, 2014 | 65.15 | 65.17 | 64.00 | 64.62 | 1,385,149 | -0.44(-0.68%) |
Nov 18, 2014 | 65.60 | 66.05 | 64.75 | 65.06 | 2,888,969 | -0.67(-1.02%) |
Nov 17, 2014 | 66.08 | 66.56 | 65.69 | 65.73 | 1,697,428 | -0.36(-0.54%) |
Nov 14, 2014 | 65.84 | 66.64 | 65.73 | 66.09 | 1,257,350 | +0.24(+0.36%) |
Nov 13, 2014 | 66.15 | 66.62 | 65.34 | 65.85 | 1,877,706 | -0.39(-0.59%) |
Nov 12, 2014 | 66.26 | 66.81 | 66.21 | 66.24 | 1,037,556 | -0.43(-0.64%) |
Nov 11, 2014 | 66.73 | 67.18 | 66.55 | 66.67 | 969,871 | -0.14(-0.21%) |
Nov 10, 2014 | 66.22 | 66.99 | 66.03 | 66.81 | 1,202,040 | +0.49(+0.74%) |
Nov 07, 2014 | 66.07 | 66.47 | 65.55 | 66.32 | 1,377,115 | +0.33(+0.50%) |
Nov 06, 2014 | 64.68 | 66.14 | 64.68 | 65.99 | 2,030,948 | +1.58(+2.45%) |
Nov 05, 2014 | 64.95 | 65.00 | 64.00 | 64.41 | 1,103,527 | -0.26(-0.40%) |
Nov 04, 2014 | 64.32 | 64.90 | 64.16 | 64.67 | 963,827 | +0.26(+0.40%) |
Nov 03, 2014 | 64.44 | 64.94 | 64.24 | 64.41 | 885,945 | +0.18(+0.28%) |
Oct 31, 2014 | 64.89 | 64.89 | 64.06 | 64.23 | 1,583,194 | +0.50(+0.78%) |
Oct 30, 2014 | 63.03 | 64.12 | 62.79 | 63.73 | 1,155,323 | +0.69(+1.09%) |
Oct 29, 2014 | 63.98 | 64.26 | 62.84 | 63.04 | 1,899,149 | -1.05(-1.64%) |
Oct 28, 2014 | 63.63 | 64.12 | 63.33 | 64.09 | 1,869,453 | +0.80(+1.26%) |
Oct 27, 2014 | 63.68 | 63.59 | 62.99 | 63.29 | 2,405,779 | -0.30(-0.47%) |
Oct 24, 2014 | 61.70 | 63.84 | 61.57 | 63.59 | 5,967,570 | +1.75(+2.83%) |
Oct 23, 2014 | 60.47 | 62.50 | 60.30 | 61.84 | 10,186,248 | -2.94(-4.54%) |
Oct 22, 2014 | 65.07 | 65.54 | 64.34 | 64.78 | 4,277,360 | -1.22(-1.85%) |
Oct 21, 2014 | 65.35 | 66.11 | 65.12 | 66.00 | 2,766,310 | +0.83(+1.27%) |
Oct 20, 2014 | 64.06 | 65.33 | 63.54 | 65.17 | 2,859,406 | +0.63(+0.98%) |
Oct 17, 2014 | 64.46 | 64.82 | 64.05 | 64.54 | 2,727,658 | +0.53(+0.83%) |
Oct 16, 2014 | 63.97 | 64.60 | 63.56 | 64.01 | 2,875,499 | -0.93(-1.43%) |
Oct 15, 2014 | 64.24 | 65.04 | 63.77 | 64.94 | 2,892,333 | +0.00(+0.00%) |
Oct 14, 2014 | 65.28 | 65.83 | 64.38 | 64.94 | 2,398,566 | +0.22(+0.34%) |
Oct 13, 2014 | 65.50 | 65.69 | 64.17 | 64.72 | 4,897,351 | -0.94(-1.43%) |
Oct 10, 2014 | 67.28 | 68.02 | 65.65 | 65.66 | 2,604,021 | -1.61(-2.39%) |
Oct 09, 2014 | 67.98 | 68.30 | 67.25 | 67.27 | 2,367,593 | -0.88(-1.29%) |
Oct 08, 2014 | 67.60 | 68.37 | 66.52 | 68.15 | 1,847,407 | +0.62(+0.92%) |
Oct 07, 2014 | 67.41 | 68.11 | 67.16 | 67.53 | 2,861,991 | -1.27(-1.85%) |
Oct 06, 2014 | 69.92 | 70.50 | 68.73 | 68.80 | 1,677,533 | -0.80(-1.15%) |
Oct 03, 2014 | 69.18 | 69.95 | 68.84 | 69.60 | 1,367,285 | +0.66(+0.96%) |
Oct 02, 2014 | 68.70 | 69.29 | 67.95 | 68.94 | 1,523,371 | +0.12(+0.17%) |