Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 77.73 | 76.97 | 76.97 | 76.97 | 215,500 | -0.88(-1.12%) |
Dec 30, 2014 | 78.01 | 78.63 | 77.18 | 77.85 | 66,728 | -0.54(-0.69%) |
Dec 29, 2014 | 76.44 | 78.89 | 76.09 | 78.39 | 178,478 | +1.97(+2.58%) |
Dec 26, 2014 | 76.60 | 76.99 | 75.32 | 76.42 | 105,691 | -0.09(-0.12%) |
Dec 24, 2014 | 76.54 | 76.51 | 76.51 | 76.51 | 81,100 | +0.13(+0.17%) |
Dec 23, 2014 | 75.13 | 76.48 | 74.49 | 76.38 | 194,608 | +1.40(+1.87%) |
Dec 22, 2014 | 73.49 | 75.00 | 73.17 | 74.98 | 135,553 | +1.46(+1.99%) |
Dec 19, 2014 | 72.76 | 73.78 | 71.20 | 73.52 | 420,769 | +0.59(+0.81%) |
Dec 18, 2014 | 73.60 | 73.71 | 71.79 | 72.93 | 159,145 | +0.23(+0.32%) |
Dec 17, 2014 | 70.87 | 72.98 | 70.10 | 72.70 | 157,720 | +2.19(+3.11%) |
Dec 16, 2014 | 71.23 | 71.92 | 70.12 | 70.51 | 224,270 | -1.08(-1.51%) |
Dec 15, 2014 | 73.57 | 73.57 | 71.14 | 71.59 | 211,644 | -1.44(-1.97%) |
Dec 12, 2014 | 70.70 | 73.78 | 70.70 | 73.03 | 235,257 | +1.64(+2.30%) |
Dec 11, 2014 | 71.30 | 72.57 | 70.53 | 71.39 | 163,110 | +0.67(+0.95%) |
Dec 10, 2014 | 71.99 | 72.99 | 69.67 | 70.72 | 192,288 | -1.57(-2.17%) |
Dec 09, 2014 | 71.52 | 72.59 | 70.49 | 72.29 | 282,971 | -0.09(-0.12%) |
Dec 08, 2014 | 71.20 | 72.69 | 70.62 | 72.38 | 194,732 | +0.76(+1.06%) |
Dec 05, 2014 | 72.22 | 72.65 | 71.23 | 71.62 | 220,229 | -0.14(-0.20%) |
Dec 04, 2014 | 71.66 | 72.53 | 70.98 | 71.76 | 206,188 | +0.33(+0.46%) |
Dec 03, 2014 | 70.12 | 72.92 | 70.12 | 71.43 | 323,259 | +1.11(+1.58%) |
Dec 02, 2014 | 68.99 | 70.57 | 68.19 | 70.32 | 290,929 | +1.29(+1.87%) |
Dec 01, 2014 | 67.54 | 69.86 | 67.40 | 69.03 | 325,622 | +1.68(+2.49%) |
Nov 28, 2014 | 66.78 | 69.30 | 66.42 | 67.35 | 99,227 | +0.68(+1.02%) |
Nov 26, 2014 | 67.00 | 66.67 | 66.67 | 66.67 | 114,600 | -0.33(-0.49%) |
Nov 25, 2014 | 68.07 | 69.44 | 66.86 | 67.00 | 202,723 | -1.15(-1.69%) |
Nov 24, 2014 | 66.61 | 68.20 | 66.49 | 68.15 | 146,706 | +1.66(+2.50%) |
Nov 21, 2014 | 67.77 | 67.77 | 66.34 | 66.49 | 132,709 | -0.50(-0.75%) |
Nov 20, 2014 | 66.33 | 67.91 | 65.85 | 66.99 | 152,776 | +0.57(+0.87%) |
Nov 19, 2014 | 67.40 | 67.66 | 66.04 | 66.42 | 174,847 | -0.81(-1.21%) |
Nov 18, 2014 | 67.41 | 68.42 | 66.91 | 67.23 | 176,744 | -0.22(-0.33%) |
Nov 17, 2014 | 68.63 | 69.38 | 67.37 | 67.45 | 160,519 | -1.06(-1.55%) |
Nov 14, 2014 | 68.94 | 69.45 | 68.29 | 68.51 | 189,349 | -0.38(-0.55%) |
Nov 13, 2014 | 69.75 | 70.45 | 68.38 | 68.89 | 213,007 | -0.87(-1.25%) |
Nov 12, 2014 | 68.66 | 69.99 | 68.51 | 69.76 | 204,380 | +0.96(+1.40%) |
Nov 11, 2014 | 68.90 | 69.16 | 68.25 | 68.80 | 241,991 | -0.37(-0.53%) |
Nov 10, 2014 | 68.54 | 69.31 | 68.08 | 69.17 | 240,590 | +0.91(+1.33%) |
Nov 07, 2014 | 68.02 | 68.50 | 67.15 | 68.26 | 343,606 | -0.01(-0.01%) |
Nov 06, 2014 | 66.67 | 68.42 | 66.01 | 68.27 | 353,393 | +2.18(+3.30%) |
Nov 05, 2014 | 63.72 | 67.58 | 63.17 | 66.09 | 725,070 | +2.67(+4.21%) |
Nov 04, 2014 | 58.98 | 64.29 | 56.70 | 63.42 | 1,129,268 | +8.53(+15.54%) |
Nov 03, 2014 | 55.25 | 56.22 | 54.31 | 54.89 | 539,356 | -0.08(-0.15%) |
Oct 31, 2014 | 54.89 | 55.90 | 54.50 | 54.97 | 452,883 | +0.72(+1.33%) |
Oct 30, 2014 | 53.00 | 54.39 | 52.95 | 54.25 | 178,958 | +1.13(+2.13%) |
Oct 29, 2014 | 53.31 | 54.26 | 52.82 | 53.12 | 120,890 | -0.25(-0.47%) |
Oct 28, 2014 | 51.53 | 53.68 | 51.20 | 53.37 | 234,432 | +2.29(+4.48%) |
Oct 27, 2014 | 49.51 | 49.73 | 49.73 | 51.08 | 330,324 | +1.35(+2.71%) |
Oct 24, 2014 | 48.93 | 50.21 | 48.22 | 49.73 | 355,814 | +1.02(+2.09%) |
Oct 23, 2014 | 50.82 | 50.82 | 48.49 | 48.71 | 268,870 | -1.88(-3.72%) |
Oct 22, 2014 | 51.03 | 51.34 | 50.54 | 50.59 | 127,908 | -0.49(-0.96%) |
Oct 21, 2014 | 51.36 | 51.50 | 50.84 | 51.08 | 228,524 | -0.24(-0.47%) |
Oct 20, 2014 | 50.86 | 51.56 | 50.86 | 51.32 | 185,719 | +0.41(+0.81%) |
Oct 17, 2014 | 51.69 | 52.00 | 50.60 | 50.91 | 422,812 | -0.13(-0.25%) |
Oct 16, 2014 | 49.59 | 51.17 | 49.27 | 51.04 | 426,968 | +0.72(+1.43%) |
Oct 15, 2014 | 49.07 | 50.76 | 48.57 | 50.32 | 270,935 | +0.73(+1.47%) |
Oct 14, 2014 | 48.34 | 49.82 | 48.15 | 49.59 | 318,879 | +1.47(+3.05%) |
Oct 13, 2014 | 48.00 | 48.85 | 47.45 | 48.12 | 435,513 | +0.00(+0.00%) |
Oct 10, 2014 | 48.50 | 49.59 | 48.01 | 48.12 | 165,076 | -0.49(-1.01%) |
Oct 09, 2014 | 49.72 | 50.04 | 47.57 | 48.61 | 368,969 | -0.93(-1.88%) |
Oct 08, 2014 | 50.00 | 50.40 | 48.38 | 49.54 | 429,666 | -0.44(-0.88%) |
Oct 07, 2014 | 52.10 | 52.49 | 49.87 | 49.98 | 407,516 | -2.60(-4.94%) |
Oct 06, 2014 | 54.64 | 54.64 | 52.55 | 52.58 | 315,141 | -2.05(-3.75%) |
Oct 03, 2014 | 55.20 | 55.67 | 54.60 | 54.63 | 397,435 | -0.23(-0.42%) |
Oct 02, 2014 | 54.21 | 55.62 | 54.05 | 54.86 | 180,304 | +0.45(+0.83%) |