Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 72.06 | 71.25 | 71.25 | 71.25 | 24,506 | -0.37(-0.52%) |
Dec 30, 2014 | 70.16 | 72.00 | 70.05 | 71.62 | 19,910 | +1.13(+1.60%) |
Dec 29, 2014 | 70.21 | 71.27 | 69.90 | 70.49 | 17,115 | +0.02(+0.03%) |
Dec 26, 2014 | 70.60 | 71.31 | 70.39 | 70.48 | 11,534 | +0.30(+0.42%) |
Dec 24, 2014 | 69.27 | 70.18 | 70.18 | 70.18 | 17,349 | +0.98(+1.41%) |
Dec 23, 2014 | 69.17 | 69.99 | 68.46 | 69.20 | 26,300 | +0.30(+0.43%) |
Dec 22, 2014 | 68.57 | 69.10 | 68.22 | 68.91 | 47,174 | +0.44(+0.65%) |
Dec 19, 2014 | 68.75 | 68.95 | 68.15 | 68.47 | 101,751 | -0.46(-0.67%) |
Dec 18, 2014 | 69.17 | 69.17 | 68.24 | 68.93 | 49,258 | +0.05(+0.07%) |
Dec 17, 2014 | 68.62 | 69.09 | 67.04 | 68.88 | 69,858 | +0.82(+1.21%) |
Dec 16, 2014 | 66.81 | 69.14 | 64.04 | 68.06 | 58,419 | +0.64(+0.94%) |
Dec 15, 2014 | 66.84 | 68.22 | 66.53 | 67.42 | 40,639 | +0.89(+1.33%) |
Dec 12, 2014 | 67.30 | 68.41 | 65.99 | 66.54 | 34,397 | -1.35(-1.98%) |
Dec 11, 2014 | 67.64 | 69.06 | 67.64 | 67.88 | 22,941 | +0.48(+0.71%) |
Dec 10, 2014 | 68.42 | 69.00 | 67.06 | 67.40 | 33,546 | -1.72(-2.48%) |
Dec 09, 2014 | 68.04 | 69.35 | 68.04 | 69.12 | 40,716 | +0.71(+1.04%) |
Dec 08, 2014 | 67.98 | 69.18 | 67.98 | 68.41 | 34,622 | -0.12(-0.17%) |
Dec 05, 2014 | 67.75 | 68.81 | 67.75 | 68.53 | 29,024 | +0.67(+0.99%) |
Dec 04, 2014 | 68.20 | 68.32 | 67.37 | 67.86 | 22,345 | +0.32(+0.48%) |
Dec 03, 2014 | 68.16 | 68.16 | 66.58 | 67.53 | 22,514 | -0.36(-0.53%) |
Dec 02, 2014 | 66.62 | 68.30 | 66.62 | 67.89 | 28,767 | +0.33(+0.49%) |
Dec 01, 2014 | 66.89 | 68.69 | 66.61 | 67.56 | 69,222 | +0.88(+1.32%) |
Nov 28, 2014 | 67.78 | 69.58 | 66.65 | 66.68 | 14,280 | -0.75(-1.12%) |
Nov 26, 2014 | 67.20 | 67.43 | 67.43 | 67.43 | 13,075 | -0.13(-0.19%) |
Nov 25, 2014 | 68.21 | 68.21 | 67.11 | 67.56 | 63,943 | +0.43(+0.64%) |
Nov 24, 2014 | 68.52 | 68.52 | 66.81 | 67.13 | 26,044 | +0.05(+0.07%) |
Nov 21, 2014 | 68.04 | 68.43 | 66.82 | 67.09 | 36,133 | -0.06(-0.10%) |
Nov 20, 2014 | 65.60 | 67.24 | 65.41 | 67.15 | 13,317 | +1.48(+2.25%) |
Nov 19, 2014 | 65.55 | 66.79 | 65.33 | 65.67 | 17,431 | -0.47(-0.71%) |
Nov 18, 2014 | 66.95 | 67.44 | 66.12 | 66.14 | 22,833 | -0.50(-0.74%) |
Nov 17, 2014 | 66.77 | 68.05 | 66.42 | 66.64 | 10,311 | -0.66(-0.98%) |
Nov 14, 2014 | 68.11 | 68.77 | 67.26 | 67.30 | 15,982 | -0.94(-1.37%) |
Nov 13, 2014 | 69.70 | 69.70 | 67.92 | 68.23 | 13,270 | -0.37(-0.54%) |
Nov 12, 2014 | 66.96 | 68.68 | 66.76 | 68.60 | 29,552 | +1.26(+1.87%) |
Nov 11, 2014 | 67.22 | 67.96 | 66.67 | 67.34 | 39,629 | +0.09(+0.14%) |
Nov 10, 2014 | 67.98 | 69.35 | 66.82 | 67.25 | 51,812 | -0.27(-0.39%) |
Nov 07, 2014 | 67.91 | 68.03 | 66.71 | 67.52 | 30,480 | -0.52(-0.77%) |
Nov 06, 2014 | 67.40 | 68.56 | 66.98 | 68.04 | 48,172 | +0.84(+1.24%) |
Nov 05, 2014 | 67.74 | 67.74 | 66.56 | 67.20 | 30,427 | +0.25(+0.37%) |
Nov 04, 2014 | 66.49 | 67.66 | 66.48 | 66.96 | 18,004 | +0.04(+0.05%) |
Nov 03, 2014 | 66.99 | 67.36 | 66.54 | 66.92 | 42,573 | -0.08(-0.12%) |
Oct 31, 2014 | 66.90 | 67.24 | 65.89 | 67.00 | 41,842 | +1.21(+1.84%) |
Oct 30, 2014 | 64.19 | 66.37 | 64.19 | 65.79 | 21,692 | +1.18(+1.83%) |
Oct 29, 2014 | 64.24 | 64.98 | 64.24 | 64.61 | 17,468 | +0.18(+0.28%) |
Oct 28, 2014 | 63.71 | 64.42 | 63.71 | 64.42 | 42,975 | +1.17(+1.84%) |
Oct 27, 2014 | 62.63 | 63.68 | 63.07 | 63.26 | 19,849 | +0.19(+0.31%) |
Oct 24, 2014 | 62.90 | 63.17 | 62.74 | 63.07 | 9,709 | +0.25(+0.39%) |
Oct 23, 2014 | 62.07 | 63.52 | 62.52 | 62.82 | 16,556 | +0.29(+0.47%) |
Oct 22, 2014 | 62.12 | 62.78 | 62.08 | 62.52 | 25,608 | +0.39(+0.64%) |
Oct 21, 2014 | 61.95 | 62.75 | 61.13 | 62.13 | 25,677 | +0.28(+0.45%) |
Oct 20, 2014 | 60.93 | 62.01 | 60.93 | 61.85 | 30,241 | +0.84(+1.37%) |
Oct 17, 2014 | 61.45 | 61.45 | 60.46 | 61.02 | 31,074 | +0.46(+0.76%) |
Oct 16, 2014 | 61.54 | 62.34 | 60.18 | 60.56 | 41,432 | -1.55(-2.50%) |
Oct 15, 2014 | 62.56 | 62.56 | 62.56 | 62.11 | 32,782 | +0.25(+0.40%) |
Oct 14, 2014 | 60.85 | 62.79 | 60.49 | 61.86 | 42,165 | +1.16(+1.90%) |
Oct 13, 2014 | 59.62 | 61.86 | 58.95 | 60.71 | 29,296 | +1.06(+1.77%) |
Oct 10, 2014 | 58.29 | 60.79 | 58.29 | 59.65 | 21,272 | +1.03(+1.75%) |
Oct 09, 2014 | 59.71 | 59.71 | 58.39 | 58.62 | 28,219 | -1.10(-1.84%) |
Oct 08, 2014 | 58.28 | 59.91 | 58.28 | 59.73 | 28,155 | +1.45(+2.49%) |
Oct 07, 2014 | 58.10 | 58.41 | 57.84 | 58.28 | 31,293 | -0.38(-0.64%) |
Oct 06, 2014 | 59.30 | 59.65 | 58.64 | 58.65 | 11,026 | -0.38(-0.64%) |
Oct 03, 2014 | 59.58 | 59.73 | 59.00 | 59.03 | 16,929 | -0.26(-0.43%) |
Oct 02, 2014 | 57.97 | 59.60 | 57.07 | 59.28 | 14,039 | +0.65(+1.11%) |