Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 62.74 | 61.90 | 61.90 | 61.90 | 332,797 | -0.74(-1.19%) |
Dec 30, 2014 | 62.49 | 62.68 | 62.21 | 62.64 | 326,046 | +0.11(+0.17%) |
Dec 29, 2014 | 62.47 | 62.78 | 62.27 | 62.53 | 433,163 | -0.05(-0.08%) |
Dec 26, 2014 | 62.73 | 63.11 | 62.47 | 62.58 | 319,757 | -0.12(-0.18%) |
Dec 24, 2014 | 62.72 | 62.70 | 62.70 | 62.70 | 285,920 | -0.04(-0.06%) |
Dec 23, 2014 | 63.01 | 63.42 | 62.72 | 62.74 | 822,793 | -0.22(-0.35%) |
Dec 22, 2014 | 62.75 | 63.04 | 61.87 | 62.96 | 892,025 | +0.43(+0.70%) |
Dec 19, 2014 | 62.07 | 63.22 | 62.07 | 62.52 | 2,765,853 | -0.14(-0.23%) |
Dec 18, 2014 | 62.23 | 62.75 | 62.02 | 62.67 | 1,553,741 | +1.06(+1.73%) |
Dec 17, 2014 | 61.15 | 61.76 | 60.42 | 61.60 | 1,099,188 | +0.95(+1.56%) |
Dec 16, 2014 | 60.34 | 61.01 | 60.04 | 60.66 | 729,046 | +0.18(+0.30%) |
Dec 15, 2014 | 60.51 | 60.97 | 60.00 | 60.47 | 658,570 | +0.18(+0.30%) |
Dec 12, 2014 | 60.05 | 60.75 | 59.64 | 60.29 | 823,981 | -0.48(-0.80%) |
Dec 11, 2014 | 61.00 | 61.38 | 60.68 | 60.77 | 487,614 | -0.11(-0.17%) |
Dec 10, 2014 | 60.83 | 61.11 | 60.43 | 60.88 | 780,321 | -0.29(-0.47%) |
Dec 09, 2014 | 61.01 | 61.23 | 59.76 | 61.17 | 658,654 | -0.10(-0.16%) |
Dec 08, 2014 | 60.06 | 61.44 | 60.06 | 61.27 | 419,702 | +0.14(+0.22%) |
Dec 05, 2014 | 60.40 | 61.15 | 60.22 | 61.13 | 760,887 | +0.81(+1.35%) |
Dec 04, 2014 | 60.38 | 60.56 | 60.00 | 60.32 | 361,190 | -0.23(-0.38%) |
Dec 03, 2014 | 60.36 | 60.78 | 60.06 | 60.55 | 386,251 | +0.11(+0.18%) |
Dec 02, 2014 | 60.06 | 60.75 | 60.03 | 60.45 | 823,526 | +0.16(+0.27%) |
Dec 01, 2014 | 59.89 | 60.57 | 59.62 | 60.28 | 657,439 | +0.39(+0.65%) |
Nov 28, 2014 | 60.14 | 60.72 | 59.89 | 59.89 | 306,103 | -0.05(-0.08%) |
Nov 26, 2014 | 60.13 | 59.94 | 59.94 | 59.94 | 367,049 | -0.15(-0.26%) |
Nov 25, 2014 | 60.10 | 60.74 | 59.92 | 60.10 | 651,127 | +0.09(+0.14%) |
Nov 24, 2014 | 60.20 | 60.50 | 59.81 | 60.01 | 535,387 | -0.19(-0.32%) |
Nov 21, 2014 | 60.87 | 61.11 | 60.06 | 60.20 | 461,030 | +0.12(+0.19%) |
Nov 20, 2014 | 60.03 | 60.30 | 59.70 | 60.09 | 415,950 | -0.03(-0.05%) |
Nov 19, 2014 | 60.66 | 60.68 | 59.92 | 60.12 | 392,780 | -0.46(-0.77%) |
Nov 18, 2014 | 60.88 | 61.20 | 60.47 | 60.58 | 679,267 | -0.38(-0.62%) |
Nov 17, 2014 | 60.74 | 61.19 | 60.64 | 60.96 | 496,322 | +0.20(+0.33%) |
Nov 14, 2014 | 61.30 | 61.32 | 60.69 | 60.75 | 428,788 | -0.28(-0.46%) |
Nov 13, 2014 | 61.14 | 61.31 | 60.53 | 61.03 | 435,296 | +0.04(+0.06%) |
Nov 12, 2014 | 60.69 | 61.21 | 60.44 | 61.00 | 704,918 | +0.11(+0.17%) |
Nov 11, 2014 | 60.38 | 61.19 | 60.38 | 60.89 | 443,740 | -0.95(-1.53%) |
Nov 10, 2014 | 62.01 | 62.26 | 61.70 | 61.84 | 551,629 | -0.25(-0.40%) |
Nov 07, 2014 | 61.98 | 62.13 | 61.54 | 62.09 | 483,641 | +0.34(+0.55%) |
Nov 06, 2014 | 60.79 | 61.83 | 60.34 | 61.75 | 558,999 | +1.03(+1.70%) |
Nov 05, 2014 | 60.09 | 60.78 | 60.01 | 60.72 | 494,079 | +0.80(+1.34%) |
Nov 04, 2014 | 59.68 | 60.01 | 59.53 | 59.91 | 514,203 | +0.00(+0.00%) |
Nov 03, 2014 | 60.42 | 60.88 | 59.81 | 59.91 | 408,509 | -0.34(-0.56%) |
Oct 31, 2014 | 61.05 | 61.30 | 59.99 | 60.25 | 917,968 | +0.47(+0.79%) |
Oct 30, 2014 | 59.56 | 59.88 | 59.27 | 59.78 | 916,587 | +0.32(+0.54%) |
Oct 29, 2014 | 60.10 | 60.52 | 58.59 | 59.46 | 1,553,890 | -1.56(-2.55%) |
Oct 28, 2014 | 60.34 | 61.04 | 60.06 | 61.02 | 592,381 | +0.66(+1.09%) |
Oct 27, 2014 | 59.73 | 60.39 | 59.79 | 60.36 | 475,457 | +0.57(+0.95%) |
Oct 24, 2014 | 59.37 | 59.82 | 59.02 | 59.79 | 339,822 | +0.68(+1.14%) |
Oct 23, 2014 | 58.99 | 59.46 | 58.72 | 59.11 | 364,607 | +0.46(+0.79%) |
Oct 22, 2014 | 59.02 | 59.37 | 58.59 | 58.65 | 498,225 | -0.39(-0.65%) |
Oct 21, 2014 | 58.03 | 59.23 | 57.78 | 59.03 | 739,168 | +1.10(+1.90%) |
Oct 20, 2014 | 57.44 | 58.07 | 57.20 | 57.93 | 633,194 | +0.47(+0.82%) |
Oct 17, 2014 | 57.52 | 58.25 | 57.26 | 57.46 | 926,337 | +0.21(+0.37%) |
Oct 16, 2014 | 56.52 | 57.53 | 56.52 | 57.25 | 811,044 | +0.07(+0.12%) |
Oct 15, 2014 | 57.44 | 57.48 | 56.02 | 57.18 | 1,395,947 | -0.44(-0.77%) |
Oct 14, 2014 | 57.45 | 58.03 | 57.31 | 57.62 | 651,739 | +0.50(+0.88%) |
Oct 13, 2014 | 57.17 | 57.58 | 57.03 | 57.12 | 638,688 | +0.04(+0.07%) |
Oct 10, 2014 | 57.52 | 58.03 | 57.05 | 57.08 | 820,305 | -0.64(-1.10%) |
Oct 09, 2014 | 58.25 | 58.60 | 57.23 | 57.72 | 576,157 | -0.72(-1.24%) |
Oct 08, 2014 | 57.93 | 58.56 | 57.84 | 58.45 | 574,634 | +0.68(+1.17%) |
Oct 07, 2014 | 58.04 | 58.21 | 57.63 | 57.77 | 565,072 | -0.66(-1.12%) |
Oct 06, 2014 | 58.36 | 58.77 | 58.28 | 58.43 | 446,975 | +0.19(+0.33%) |
Oct 03, 2014 | 58.22 | 59.00 | 58.14 | 58.23 | 593,726 | +0.08(+0.13%) |
Oct 02, 2014 | 58.16 | 58.32 | 57.54 | 58.16 | 401,196 | +0.07(+0.12%) |