Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 71.27 | 71.43 | 71.43 | 71.43 | 726,415 | +0.47(+0.66%) |
Dec 30, 2014 | 70.63 | 71.34 | 70.46 | 70.96 | 481,421 | +0.26(+0.37%) |
Dec 29, 2014 | 69.29 | 70.88 | 69.07 | 70.70 | 346,090 | +1.39(+2.01%) |
Dec 26, 2014 | 69.39 | 69.90 | 69.22 | 69.31 | 218,353 | +0.18(+0.26%) |
Dec 24, 2014 | 69.53 | 69.13 | 69.13 | 69.13 | 223,437 | -0.11(-0.15%) |
Dec 23, 2014 | 68.82 | 69.53 | 68.64 | 69.24 | 579,864 | +0.38(+0.55%) |
Dec 22, 2014 | 68.38 | 68.92 | 68.17 | 68.86 | 526,300 | +0.80(+1.18%) |
Dec 19, 2014 | 67.52 | 68.17 | 67.29 | 68.06 | 874,449 | +0.43(+0.63%) |
Dec 18, 2014 | 66.96 | 67.72 | 66.37 | 67.63 | 525,606 | +1.37(+2.07%) |
Dec 17, 2014 | 65.47 | 66.40 | 64.63 | 66.26 | 514,523 | +0.96(+1.47%) |
Dec 16, 2014 | 65.51 | 66.32 | 64.81 | 65.30 | 762,217 | -0.58(-0.88%) |
Dec 15, 2014 | 65.86 | 66.54 | 65.57 | 65.88 | 700,719 | +0.20(+0.31%) |
Dec 12, 2014 | 65.26 | 66.45 | 65.12 | 65.68 | 314,088 | -0.01(-0.01%) |
Dec 11, 2014 | 65.86 | 66.90 | 65.43 | 65.69 | 434,817 | +0.42(+0.64%) |
Dec 10, 2014 | 66.19 | 66.37 | 65.16 | 65.27 | 377,801 | -0.81(-1.23%) |
Dec 09, 2014 | 65.11 | 66.20 | 64.85 | 66.08 | 417,065 | +0.22(+0.34%) |
Dec 08, 2014 | 66.37 | 66.77 | 65.64 | 65.86 | 364,344 | -0.73(-1.09%) |
Dec 05, 2014 | 66.64 | 66.67 | 66.19 | 66.59 | 443,386 | -0.04(-0.06%) |
Dec 04, 2014 | 66.26 | 66.90 | 65.95 | 66.63 | 744,826 | +0.08(+0.12%) |
Dec 03, 2014 | 65.25 | 66.64 | 64.96 | 66.55 | 821,318 | +1.10(+1.68%) |
Dec 02, 2014 | 66.24 | 66.65 | 65.21 | 65.45 | 696,056 | -0.81(-1.22%) |
Dec 01, 2014 | 67.93 | 67.97 | 66.14 | 66.26 | 651,300 | -1.82(-2.67%) |
Nov 28, 2014 | 67.89 | 68.65 | 67.57 | 68.08 | 280,897 | +0.46(+0.68%) |
Nov 26, 2014 | 67.86 | 67.62 | 67.62 | 67.62 | 265,728 | -0.14(-0.21%) |
Nov 25, 2014 | 68.17 | 68.66 | 67.25 | 67.76 | 754,886 | +0.03(+0.05%) |
Nov 24, 2014 | 67.36 | 67.98 | 67.12 | 67.72 | 1,361,163 | +0.49(+0.73%) |
Nov 21, 2014 | 67.78 | 67.81 | 66.54 | 67.23 | 590,697 | +0.13(+0.20%) |
Nov 20, 2014 | 65.78 | 67.67 | 65.63 | 67.10 | 737,526 | +1.25(+1.90%) |
Nov 19, 2014 | 65.54 | 66.19 | 64.79 | 65.85 | 739,660 | +0.48(+0.74%) |
Nov 18, 2014 | 65.58 | 66.43 | 65.32 | 65.37 | 618,515 | -0.51(-0.77%) |
Nov 17, 2014 | 65.28 | 66.60 | 65.23 | 65.88 | 706,590 | +0.43(+0.66%) |
Nov 14, 2014 | 64.69 | 65.88 | 64.34 | 65.45 | 770,669 | +1.27(+1.97%) |
Nov 13, 2014 | 64.59 | 65.19 | 63.75 | 64.18 | 831,477 | -0.52(-0.81%) |
Nov 12, 2014 | 64.01 | 65.09 | 63.53 | 64.70 | 1,022,703 | +0.64(+0.99%) |
Nov 11, 2014 | 63.66 | 64.10 | 63.26 | 64.07 | 753,247 | +0.62(+0.98%) |
Nov 10, 2014 | 63.80 | 64.02 | 63.30 | 63.45 | 1,064,952 | -1.17(-1.81%) |
Nov 07, 2014 | 64.92 | 65.48 | 64.32 | 64.61 | 631,939 | -0.33(-0.52%) |
Nov 06, 2014 | 63.85 | 65.05 | 63.85 | 64.95 | 586,724 | +1.27(+1.99%) |
Nov 05, 2014 | 64.00 | 64.21 | 63.32 | 63.68 | 652,063 | -0.02(-0.03%) |
Nov 04, 2014 | 64.53 | 64.68 | 63.56 | 63.70 | 849,451 | -1.11(-1.71%) |
Nov 03, 2014 | 63.94 | 64.94 | 63.63 | 64.81 | 817,520 | +1.04(+1.63%) |
Oct 31, 2014 | 65.29 | 65.32 | 63.69 | 63.77 | 939,856 | -0.69(-1.08%) |
Oct 30, 2014 | 63.66 | 64.74 | 63.59 | 64.47 | 729,221 | +0.60(+0.95%) |
Oct 29, 2014 | 63.99 | 64.52 | 63.29 | 63.86 | 796,690 | +0.10(+0.15%) |
Oct 28, 2014 | 62.93 | 63.86 | 62.41 | 63.76 | 939,105 | +1.00(+1.59%) |
Oct 27, 2014 | 62.50 | 62.68 | 62.68 | 62.77 | 784,186 | +0.09(+0.14%) |
Oct 24, 2014 | 61.09 | 63.47 | 60.66 | 62.68 | 1,739,303 | +1.38(+2.25%) |
Oct 23, 2014 | 60.40 | 63.21 | 58.95 | 61.30 | 5,028,493 | -1.91(-3.02%) |
Oct 22, 2014 | 64.87 | 65.14 | 62.71 | 63.21 | 2,900,283 | -1.44(-2.22%) |
Oct 21, 2014 | 63.61 | 65.06 | 63.13 | 64.65 | 2,326,753 | +1.33(+2.10%) |
Oct 20, 2014 | 63.27 | 63.67 | 63.06 | 63.32 | 2,004,298 | +0.24(+0.38%) |
Oct 17, 2014 | 65.41 | 65.73 | 62.90 | 63.08 | 1,428,908 | -1.70(-2.62%) |
Oct 16, 2014 | 63.89 | 65.40 | 63.55 | 64.78 | 1,448,896 | -0.47(-0.73%) |
Oct 15, 2014 | 64.50 | 65.82 | 62.40 | 65.25 | 2,283,980 | +0.13(+0.20%) |
Oct 14, 2014 | 66.19 | 66.39 | 65.06 | 65.12 | 1,085,258 | -0.71(-1.08%) |
Oct 13, 2014 | 66.95 | 67.45 | 65.76 | 65.83 | 1,079,584 | -1.20(-1.79%) |
Oct 10, 2014 | 66.67 | 67.70 | 66.43 | 67.03 | 962,347 | +0.36(+0.54%) |
Oct 09, 2014 | 67.16 | 67.76 | 66.55 | 66.67 | 869,624 | -0.89(-1.32%) |
Oct 08, 2014 | 66.65 | 67.89 | 65.94 | 67.56 | 1,310,900 | +1.00(+1.50%) |
Oct 07, 2014 | 66.60 | 67.98 | 66.46 | 66.56 | 1,527,476 | -0.63(-0.94%) |
Oct 06, 2014 | 68.25 | 68.33 | 67.15 | 67.19 | 1,508,925 | -0.56(-0.83%) |
Oct 03, 2014 | 66.24 | 67.87 | 65.94 | 67.76 | 2,981,199 | +1.78(+2.70%) |
Oct 02, 2014 | 64.81 | 66.06 | 64.79 | 65.98 | 1,275,549 | +1.40(+2.17%) |