Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 65.53 | 65.29 | 65.29 | 65.29 | 6,994,311 | -0.79(-1.19%) |
Dec 30, 2014 | 66.55 | 66.66 | 65.78 | 66.08 | 8,000,637 | -0.70(-1.04%) |
Dec 29, 2014 | 66.81 | 67.34 | 66.17 | 66.77 | 7,682,446 | +0.17(+0.25%) |
Dec 26, 2014 | 66.93 | 67.29 | 66.14 | 66.61 | 6,325,504 | +0.05(+0.08%) |
Dec 24, 2014 | 66.32 | 66.55 | 66.55 | 66.55 | 4,740,795 | -0.20(-0.30%) |
Dec 23, 2014 | 66.58 | 67.03 | 65.94 | 66.75 | 10,959,223 | +0.44(+0.66%) |
Dec 22, 2014 | 66.77 | 67.12 | 65.67 | 66.32 | 13,786,223 | -0.59(-0.88%) |
Dec 19, 2014 | 64.45 | 67.06 | 64.23 | 66.90 | 20,267,858 | +2.52(+3.91%) |
Dec 18, 2014 | 65.17 | 65.38 | 62.74 | 64.39 | 17,314,266 | +1.03(+1.63%) |
Dec 17, 2014 | 62.05 | 64.54 | 61.35 | 63.36 | 18,169,770 | +2.06(+3.35%) |
Dec 16, 2014 | 60.29 | 63.76 | 59.99 | 61.30 | 20,938,882 | +0.22(+0.36%) |
Dec 15, 2014 | 61.34 | 62.55 | 61.03 | 61.08 | 14,604,094 | -0.08(-0.13%) |
Dec 12, 2014 | 62.72 | 63.33 | 60.95 | 61.16 | 23,165,366 | -2.30(-3.63%) |
Dec 11, 2014 | 63.41 | 65.13 | 63.26 | 63.46 | 16,131,785 | -0.12(-0.19%) |
Dec 10, 2014 | 64.21 | 64.26 | 62.78 | 63.58 | 14,605,466 | -1.76(-2.69%) |
Dec 09, 2014 | 63.69 | 65.38 | 63.37 | 65.34 | 13,836,729 | +0.96(+1.50%) |
Dec 08, 2014 | 65.77 | 65.88 | 64.14 | 64.37 | 14,788,377 | -2.26(-3.38%) |
Dec 05, 2014 | 66.67 | 67.39 | 65.74 | 66.63 | 11,751,683 | -0.21(-0.31%) |
Dec 04, 2014 | 65.80 | 67.39 | 65.28 | 66.84 | 11,788,478 | +0.51(+0.77%) |
Dec 03, 2014 | 65.57 | 66.64 | 65.05 | 66.32 | 15,005,673 | +1.18(+1.81%) |
Dec 02, 2014 | 65.02 | 65.82 | 64.08 | 65.15 | 17,989,978 | +0.29(+0.45%) |
Dec 01, 2014 | 64.62 | 65.61 | 63.19 | 64.86 | 23,631,656 | -0.54(-0.83%) |
Nov 28, 2014 | 65.67 | 65.95 | 63.34 | 65.40 | 24,807,918 | -5.22(-7.39%) |
Nov 26, 2014 | 72.16 | 70.62 | 70.62 | 70.62 | 12,988,175 | -1.82(-2.51%) |
Nov 25, 2014 | 75.18 | 75.34 | 72.32 | 72.44 | 14,069,685 | -2.47(-3.30%) |
Nov 24, 2014 | 75.11 | 75.49 | 74.54 | 74.91 | 13,569,258 | +0.44(+0.59%) |
Nov 21, 2014 | 74.63 | 75.14 | 73.65 | 74.47 | 12,214,434 | +1.32(+1.80%) |
Nov 20, 2014 | 72.28 | 73.24 | 72.03 | 73.15 | 10,775,092 | +0.87(+1.20%) |
Nov 19, 2014 | 72.38 | 72.86 | 71.47 | 72.28 | 8,612,584 | -0.21(-0.29%) |
Nov 18, 2014 | 73.56 | 73.56 | 72.25 | 72.50 | 7,847,877 | -0.27(-0.37%) |
Nov 17, 2014 | 72.47 | 73.43 | 72.24 | 72.76 | 11,170,559 | +0.24(+0.33%) |
Nov 14, 2014 | 73.24 | 73.69 | 71.84 | 72.53 | 15,540,936 | +0.36(+0.50%) |
Nov 13, 2014 | 73.51 | 74.16 | 70.55 | 72.17 | 23,808,732 | -1.96(-2.65%) |
Nov 12, 2014 | 74.38 | 75.85 | 73.99 | 74.13 | 8,783,378 | -0.71(-0.95%) |
Nov 11, 2014 | 74.85 | 74.94 | 73.62 | 74.84 | 8,032,041 | +0.05(+0.07%) |
Nov 10, 2014 | 75.67 | 76.50 | 74.70 | 74.79 | 10,471,468 | -0.33(-0.45%) |
Nov 07, 2014 | 74.10 | 76.04 | 74.01 | 75.12 | 10,285,303 | +1.33(+1.80%) |
Nov 06, 2014 | 72.67 | 73.87 | 71.60 | 73.79 | 12,495,233 | +0.26(+0.35%) |
Nov 05, 2014 | 71.97 | 73.92 | 71.64 | 73.53 | 9,781,747 | +1.89(+2.63%) |
Nov 04, 2014 | 72.68 | 72.68 | 71.10 | 71.65 | 12,574,984 | -1.80(-2.45%) |
Nov 03, 2014 | 74.58 | 75.47 | 73.17 | 73.44 | 10,162,626 | -1.63(-2.17%) |
Oct 31, 2014 | 73.65 | 75.18 | 73.46 | 75.07 | 10,904,574 | +0.79(+1.07%) |
Oct 30, 2014 | 73.72 | 74.50 | 73.07 | 74.28 | 6,708,027 | +0.16(+0.22%) |
Oct 29, 2014 | 74.47 | 74.89 | 73.39 | 74.12 | 9,699,490 | +0.68(+0.93%) |
Oct 28, 2014 | 71.70 | 73.62 | 71.17 | 73.43 | 10,938,951 | +2.28(+3.20%) |
Oct 27, 2014 | 72.52 | 73.99 | 70.34 | 71.16 | 20,047,646 | -2.83(-3.83%) |
Oct 24, 2014 | 74.72 | 74.72 | 73.26 | 73.99 | 9,843,025 | -0.78(-1.04%) |
Oct 23, 2014 | 74.73 | 75.63 | 73.86 | 74.77 | 10,208,730 | +1.73(+2.36%) |
Oct 22, 2014 | 74.70 | 75.07 | 72.99 | 73.04 | 10,933,599 | -1.34(-1.80%) |
Oct 21, 2014 | 73.78 | 74.38 | 72.79 | 74.38 | 12,071,847 | +2.40(+3.33%) |
Oct 20, 2014 | 71.92 | 72.24 | 71.47 | 71.98 | 10,789,836 | +0.48(+0.67%) |
Oct 17, 2014 | 74.04 | 74.90 | 70.82 | 71.50 | 23,588,786 | +2.53(+3.67%) |
Oct 16, 2014 | 66.01 | 69.41 | 65.44 | 68.97 | 20,268,256 | +1.09(+1.60%) |
Oct 15, 2014 | 66.88 | 68.31 | 65.59 | 67.88 | 24,056,860 | +0.19(+0.28%) |
Oct 14, 2014 | 69.32 | 70.40 | 67.12 | 67.69 | 19,414,692 | -1.50(-2.17%) |
Oct 13, 2014 | 70.63 | 71.70 | 69.04 | 69.19 | 18,354,200 | -1.63(-2.30%) |
Oct 10, 2014 | 71.60 | 71.93 | 70.10 | 70.82 | 18,361,000 | -1.41(-1.95%) |
Oct 09, 2014 | 74.54 | 74.54 | 72.06 | 72.22 | 19,511,228 | -2.68(-3.58%) |
Oct 08, 2014 | 74.34 | 74.97 | 72.86 | 74.90 | 13,827,229 | +0.16(+0.21%) |
Oct 07, 2014 | 74.70 | 76.23 | 74.22 | 74.74 | 12,590,244 | -0.25(-0.33%) |
Oct 06, 2014 | 74.86 | 75.95 | 74.29 | 74.99 | 7,968,074 | +0.50(+0.67%) |
Oct 03, 2014 | 74.75 | 74.91 | 73.46 | 74.49 | 8,946,422 | +0.09(+0.12%) |
Oct 02, 2014 | 74.67 | 74.91 | 73.65 | 74.40 | 14,278,044 | -0.81(-1.08%) |