Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 61.92 | 60.98 | 60.98 | 60.98 | 257,781 | -0.82(-1.33%) |
Dec 30, 2014 | 61.46 | 62.06 | 61.46 | 61.80 | 161,513 | -0.10(-0.16%) |
Dec 29, 2014 | 61.98 | 62.56 | 61.69 | 61.90 | 361,632 | -0.23(-0.37%) |
Dec 26, 2014 | 60.08 | 62.77 | 60.08 | 62.13 | 264,711 | +2.31(+3.87%) |
Dec 24, 2014 | 59.84 | 59.82 | 59.82 | 59.82 | 92,687 | +0.04(+0.06%) |
Dec 23, 2014 | 60.60 | 60.60 | 59.09 | 59.78 | 235,483 | -0.23(-0.38%) |
Dec 22, 2014 | 59.88 | 60.19 | 59.10 | 60.01 | 221,252 | -0.03(-0.04%) |
Dec 19, 2014 | 59.70 | 60.17 | 58.06 | 60.04 | 623,479 | +0.52(+0.87%) |
Dec 18, 2014 | 61.23 | 61.37 | 58.25 | 59.52 | 384,572 | -0.20(-0.34%) |
Dec 17, 2014 | 57.51 | 60.52 | 57.03 | 59.72 | 401,789 | +2.54(+4.45%) |
Dec 16, 2014 | 55.81 | 57.78 | 55.79 | 57.18 | 567,598 | +1.04(+1.86%) |
Dec 15, 2014 | 55.26 | 57.70 | 55.26 | 56.14 | 737,554 | +0.97(+1.76%) |
Dec 12, 2014 | 61.49 | 61.84 | 51.42 | 55.17 | 3,369,826 | -8.08(-12.78%) |
Dec 11, 2014 | 64.39 | 66.21 | 63.20 | 63.25 | 227,324 | -0.62(-0.97%) |
Dec 10, 2014 | 65.66 | 66.53 | 63.85 | 63.87 | 183,944 | -2.07(-3.13%) |
Dec 09, 2014 | 63.82 | 65.98 | 62.70 | 65.93 | 177,402 | +1.00(+1.54%) |
Dec 08, 2014 | 68.25 | 68.56 | 64.80 | 64.94 | 232,993 | -3.57(-5.20%) |
Dec 05, 2014 | 68.50 | 69.01 | 68.34 | 68.50 | 334,321 | -0.02(-0.03%) |
Dec 04, 2014 | 68.55 | 69.07 | 67.35 | 68.52 | 422,038 | -0.26(-0.38%) |
Dec 03, 2014 | 66.73 | 68.92 | 66.42 | 68.78 | 278,738 | +1.95(+2.92%) |
Dec 02, 2014 | 66.05 | 67.51 | 65.21 | 66.83 | 433,910 | +1.05(+1.60%) |
Dec 01, 2014 | 65.80 | 66.18 | 64.43 | 65.78 | 396,972 | -0.56(-0.85%) |
Nov 28, 2014 | 65.93 | 66.83 | 65.36 | 66.35 | 141,364 | +0.61(+0.93%) |
Nov 26, 2014 | 65.51 | 65.74 | 65.74 | 65.74 | 179,936 | +0.39(+0.59%) |
Nov 25, 2014 | 64.93 | 65.84 | 64.41 | 65.35 | 322,083 | +0.60(+0.93%) |
Nov 24, 2014 | 63.36 | 64.95 | 62.42 | 64.75 | 418,709 | +1.43(+2.26%) |
Nov 21, 2014 | 64.41 | 64.62 | 62.70 | 63.32 | 379,316 | +0.08(+0.13%) |
Nov 20, 2014 | 63.13 | 64.62 | 61.49 | 63.24 | 302,599 | -0.39(-0.61%) |
Nov 19, 2014 | 65.94 | 66.05 | 63.37 | 63.63 | 291,043 | -2.51(-3.79%) |
Nov 18, 2014 | 66.95 | 68.71 | 65.89 | 66.14 | 253,223 | -0.42(-0.64%) |
Nov 17, 2014 | 70.19 | 70.51 | 66.47 | 66.56 | 366,257 | -3.49(-4.99%) |
Nov 14, 2014 | 71.28 | 71.28 | 67.51 | 70.06 | 395,994 | -1.82(-2.53%) |
Nov 13, 2014 | 73.53 | 74.19 | 71.49 | 71.87 | 359,337 | -1.43(-1.95%) |
Nov 12, 2014 | 71.83 | 73.66 | 71.42 | 73.30 | 317,163 | +1.17(+1.61%) |
Nov 11, 2014 | 70.60 | 72.35 | 69.71 | 72.14 | 406,012 | +0.94(+1.33%) |
Nov 10, 2014 | 69.72 | 71.38 | 69.32 | 71.19 | 525,038 | +1.31(+1.88%) |
Nov 07, 2014 | 65.52 | 70.13 | 64.86 | 69.88 | 689,208 | +3.77(+5.70%) |
Nov 06, 2014 | 66.30 | 66.85 | 64.95 | 66.11 | 534,613 | -0.31(-0.46%) |
Nov 05, 2014 | 68.40 | 68.40 | 65.45 | 66.42 | 368,528 | -1.54(-2.26%) |
Nov 04, 2014 | 66.94 | 68.78 | 66.85 | 67.95 | 297,904 | +0.74(+1.10%) |
Nov 03, 2014 | 69.05 | 69.05 | 66.15 | 67.21 | 302,837 | -1.41(-2.06%) |
Oct 31, 2014 | 68.32 | 68.91 | 67.63 | 68.63 | 299,756 | +1.94(+2.91%) |
Oct 30, 2014 | 63.93 | 67.00 | 63.67 | 66.68 | 191,955 | +2.14(+3.32%) |
Oct 29, 2014 | 65.36 | 65.36 | 63.30 | 64.54 | 159,636 | -1.09(-1.67%) |
Oct 28, 2014 | 64.55 | 66.36 | 63.90 | 65.63 | 266,400 | +1.33(+2.07%) |
Oct 27, 2014 | 63.12 | 64.52 | 63.39 | 64.30 | 282,857 | +0.91(+1.43%) |
Oct 24, 2014 | 65.13 | 65.39 | 62.94 | 63.39 | 240,134 | -1.46(-2.25%) |
Oct 23, 2014 | 63.36 | 65.67 | 62.66 | 64.85 | 246,590 | +2.14(+3.42%) |
Oct 22, 2014 | 65.32 | 66.14 | 62.59 | 62.70 | 318,279 | -2.56(-3.92%) |
Oct 21, 2014 | 64.09 | 65.46 | 63.63 | 65.26 | 438,988 | +1.86(+2.94%) |
Oct 20, 2014 | 61.43 | 63.43 | 60.68 | 63.40 | 319,285 | +1.74(+2.82%) |
Oct 17, 2014 | 62.77 | 63.46 | 61.05 | 61.66 | 308,461 | -0.10(-0.16%) |
Oct 16, 2014 | 58.28 | 62.30 | 57.19 | 61.76 | 345,534 | +2.49(+4.20%) |
Oct 15, 2014 | 56.38 | 59.31 | 55.60 | 59.27 | 331,600 | +1.62(+2.82%) |
Oct 14, 2014 | 58.18 | 59.45 | 56.82 | 57.65 | 440,083 | +0.05(+0.09%) |
Oct 13, 2014 | 57.80 | 59.23 | 54.94 | 57.59 | 510,836 | -0.15(-0.26%) |
Oct 10, 2014 | 61.19 | 62.36 | 57.60 | 57.74 | 385,241 | -3.81(-6.19%) |
Oct 09, 2014 | 62.32 | 62.59 | 59.82 | 61.56 | 316,328 | -0.41(-0.67%) |
Oct 08, 2014 | 61.35 | 62.43 | 59.64 | 61.97 | 361,462 | +0.41(+0.67%) |
Oct 07, 2014 | 61.94 | 62.76 | 61.47 | 61.56 | 504,760 | -0.86(-1.37%) |
Oct 06, 2014 | 66.06 | 66.06 | 62.33 | 62.41 | 484,912 | -3.36(-5.11%) |
Oct 03, 2014 | 64.84 | 67.28 | 64.70 | 65.78 | 361,296 | +1.84(+2.87%) |
Oct 02, 2014 | 62.79 | 64.08 | 61.42 | 63.94 | 186,055 | +1.26(+2.01%) |