Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 67.09 | 66.26 | 66.26 | 66.26 | 63,076 | -0.58(-0.87%) |
Dec 30, 2014 | 66.82 | 67.10 | 65.88 | 66.84 | 46,449 | +0.09(+0.13%) |
Dec 29, 2014 | 66.94 | 67.32 | 66.65 | 66.75 | 36,612 | -0.02(-0.03%) |
Dec 26, 2014 | 66.66 | 67.26 | 65.79 | 66.77 | 36,581 | +0.11(+0.16%) |
Dec 24, 2014 | 66.63 | 66.66 | 66.66 | 66.66 | 34,992 | +0.13(+0.20%) |
Dec 23, 2014 | 65.76 | 67.14 | 65.68 | 66.53 | 59,036 | +0.87(+1.32%) |
Dec 22, 2014 | 64.95 | 65.81 | 64.51 | 65.66 | 59,929 | +0.79(+1.21%) |
Dec 19, 2014 | 64.14 | 65.28 | 63.52 | 64.88 | 260,260 | +0.64(+1.00%) |
Dec 18, 2014 | 63.45 | 64.59 | 62.63 | 64.23 | 72,067 | +1.49(+2.38%) |
Dec 17, 2014 | 61.20 | 62.83 | 60.33 | 62.74 | 83,656 | +1.86(+3.06%) |
Dec 16, 2014 | 60.18 | 61.53 | 59.46 | 60.88 | 93,024 | +0.74(+1.23%) |
Dec 15, 2014 | 59.96 | 60.79 | 59.55 | 60.14 | 66,814 | +0.33(+0.55%) |
Dec 12, 2014 | 59.72 | 60.34 | 59.21 | 59.81 | 56,174 | -0.44(-0.73%) |
Dec 11, 2014 | 59.98 | 60.88 | 59.75 | 60.25 | 63,783 | +0.63(+1.05%) |
Dec 10, 2014 | 60.20 | 60.94 | 59.41 | 59.62 | 73,372 | -1.10(-1.81%) |
Dec 09, 2014 | 58.74 | 60.95 | 58.61 | 60.72 | 107,676 | +1.56(+2.65%) |
Dec 08, 2014 | 59.48 | 60.09 | 59.48 | 59.16 | 82,986 | -0.69(-1.16%) |
Dec 05, 2014 | 58.78 | 60.65 | 58.59 | 59.85 | 108,223 | +1.01(+1.72%) |
Dec 04, 2014 | 58.93 | 59.30 | 58.26 | 58.84 | 135,696 | -0.04(-0.07%) |
Dec 03, 2014 | 58.67 | 59.32 | 58.46 | 58.89 | 79,149 | +0.42(+0.72%) |
Dec 02, 2014 | 57.60 | 58.77 | 57.34 | 58.46 | 77,430 | +0.89(+1.54%) |
Dec 01, 2014 | 58.43 | 58.43 | 57.57 | 57.58 | 61,359 | -0.74(-1.27%) |
Nov 28, 2014 | 58.91 | 60.15 | 58.24 | 58.31 | 41,521 | -0.79(-1.34%) |
Nov 26, 2014 | 59.25 | 59.10 | 59.10 | 59.10 | 50,958 | -0.34(-0.58%) |
Nov 25, 2014 | 58.64 | 59.98 | 58.48 | 59.45 | 69,851 | +0.76(+1.30%) |
Nov 24, 2014 | 58.46 | 59.03 | 58.41 | 58.68 | 43,686 | +0.23(+0.39%) |
Nov 21, 2014 | 59.02 | 59.70 | 58.12 | 58.45 | 59,139 | +0.04(+0.06%) |
Nov 20, 2014 | 57.79 | 58.65 | 57.51 | 58.42 | 38,634 | +0.49(+0.85%) |
Nov 19, 2014 | 58.67 | 58.89 | 57.38 | 57.93 | 44,302 | -0.56(-0.96%) |
Nov 18, 2014 | 58.01 | 58.88 | 58.01 | 58.49 | 58,761 | +0.78(+1.36%) |
Nov 17, 2014 | 58.72 | 58.91 | 57.68 | 57.71 | 34,492 | -0.88(-1.50%) |
Nov 14, 2014 | 58.59 | 58.96 | 58.38 | 58.59 | 44,265 | -0.04(-0.08%) |
Nov 13, 2014 | 58.95 | 59.09 | 58.35 | 58.63 | 43,788 | -0.27(-0.46%) |
Nov 12, 2014 | 58.30 | 59.13 | 56.36 | 58.90 | 101,516 | +0.38(+0.65%) |
Nov 11, 2014 | 58.90 | 59.13 | 57.72 | 58.52 | 102,968 | -0.14(-0.24%) |
Nov 10, 2014 | 58.76 | 59.12 | 58.41 | 58.67 | 102,968 | -0.24(-0.40%) |
Nov 07, 2014 | 58.88 | 59.24 | 58.45 | 58.90 | 69,891 | -0.19(-0.33%) |
Nov 06, 2014 | 59.01 | 59.47 | 58.85 | 59.10 | 55,384 | +0.09(+0.15%) |
Nov 05, 2014 | 59.17 | 59.25 | 58.55 | 59.01 | 71,860 | +0.41(+0.71%) |
Nov 04, 2014 | 57.87 | 58.81 | 57.59 | 58.59 | 66,201 | +0.57(+0.98%) |
Nov 03, 2014 | 57.90 | 58.61 | 57.54 | 58.02 | 116,297 | -0.01(-0.02%) |
Oct 31, 2014 | 58.71 | 58.80 | 57.16 | 58.03 | 117,391 | +0.45(+0.78%) |
Oct 30, 2014 | 56.66 | 58.34 | 54.68 | 57.58 | 106,049 | +0.67(+1.17%) |
Oct 29, 2014 | 58.01 | 58.02 | 56.32 | 56.92 | 117,673 | -1.96(-3.33%) |
Oct 28, 2014 | 58.11 | 59.10 | 58.08 | 58.88 | 127,728 | +0.87(+1.50%) |
Oct 27, 2014 | 57.80 | 58.27 | 57.88 | 58.01 | 84,204 | +0.12(+0.21%) |
Oct 24, 2014 | 57.93 | 58.38 | 57.58 | 57.88 | 59,247 | +0.04(+0.08%) |
Oct 23, 2014 | 57.29 | 59.78 | 56.96 | 57.84 | 83,735 | +1.33(+2.35%) |
Oct 22, 2014 | 59.71 | 59.71 | 56.13 | 56.51 | 165,931 | -4.13(-6.81%) |
Oct 21, 2014 | 60.01 | 61.13 | 59.53 | 60.64 | 75,758 | +0.69(+1.14%) |
Oct 20, 2014 | 60.22 | 60.22 | 58.81 | 59.96 | 81,989 | -0.44(-0.73%) |
Oct 17, 2014 | 61.22 | 61.22 | 59.90 | 60.40 | 79,817 | +0.02(+0.03%) |
Oct 16, 2014 | 58.26 | 60.81 | 58.26 | 60.38 | 68,990 | +1.50(+2.55%) |
Oct 15, 2014 | 59.40 | 60.21 | 58.21 | 58.88 | 120,086 | -1.33(-2.21%) |
Oct 14, 2014 | 60.56 | 61.75 | 59.57 | 60.20 | 78,551 | +0.25(+0.43%) |
Oct 13, 2014 | 59.35 | 61.05 | 59.05 | 59.95 | 54,675 | +0.84(+1.41%) |
Oct 10, 2014 | 60.34 | 61.03 | 58.81 | 59.11 | 80,978 | -1.58(-2.61%) |
Oct 09, 2014 | 61.87 | 62.32 | 60.59 | 60.70 | 57,818 | -1.36(-2.20%) |
Oct 08, 2014 | 60.66 | 62.12 | 60.47 | 62.06 | 66,945 | +1.22(+2.01%) |
Oct 07, 2014 | 61.00 | 61.12 | 60.28 | 60.84 | 76,833 | -0.41(-0.67%) |
Oct 06, 2014 | 61.45 | 61.89 | 60.94 | 61.25 | 60,788 | -0.20(-0.33%) |
Oct 03, 2014 | 61.03 | 61.96 | 61.03 | 61.45 | 64,897 | +0.84(+1.38%) |
Oct 02, 2014 | 59.67 | 61.14 | 59.54 | 60.62 | 70,809 | +0.86(+1.44%) |