Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 70.63 | 69.77 | 69.77 | 69.77 | 524,873 | -0.91(-1.29%) |
Dec 30, 2014 | 70.99 | 71.26 | 70.63 | 70.68 | 423,603 | -0.41(-0.58%) |
Dec 29, 2014 | 70.93 | 71.33 | 70.56 | 71.09 | 553,752 | +0.11(+0.15%) |
Dec 26, 2014 | 70.98 | 71.27 | 70.71 | 70.99 | 337,879 | +0.36(+0.51%) |
Dec 24, 2014 | 70.88 | 70.63 | 70.63 | 70.63 | 285,370 | -0.25(-0.36%) |
Dec 23, 2014 | 71.20 | 71.20 | 70.32 | 70.88 | 1,295,119 | +0.17(+0.24%) |
Dec 22, 2014 | 69.63 | 70.89 | 69.39 | 70.71 | 1,243,144 | +1.34(+1.94%) |
Dec 19, 2014 | 70.33 | 70.77 | 69.37 | 69.37 | 2,407,783 | -1.03(-1.46%) |
Dec 18, 2014 | 70.11 | 70.59 | 69.85 | 70.40 | 810,823 | +1.02(+1.47%) |
Dec 17, 2014 | 68.22 | 69.56 | 68.19 | 69.38 | 908,553 | +1.18(+1.73%) |
Dec 16, 2014 | 68.82 | 69.78 | 68.13 | 68.19 | 1,082,912 | -0.64(-0.93%) |
Dec 15, 2014 | 69.53 | 69.68 | 68.08 | 68.83 | 1,224,009 | -0.25(-0.37%) |
Dec 12, 2014 | 70.78 | 70.78 | 69.04 | 69.08 | 1,567,779 | -2.16(-3.04%) |
Dec 11, 2014 | 69.97 | 71.50 | 69.84 | 71.25 | 1,818,771 | +1.92(+2.77%) |
Dec 10, 2014 | 71.38 | 71.41 | 69.18 | 69.33 | 1,847,065 | -1.97(-2.77%) |
Dec 09, 2014 | 70.40 | 71.33 | 70.31 | 71.30 | 1,579,262 | +0.38(+0.54%) |
Dec 08, 2014 | 70.41 | 71.37 | 69.99 | 70.92 | 1,603,100 | +0.41(+0.58%) |
Dec 05, 2014 | 69.17 | 70.56 | 68.88 | 70.51 | 1,467,173 | +1.61(+2.34%) |
Dec 04, 2014 | 69.68 | 70.02 | 68.75 | 68.90 | 1,567,611 | -1.13(-1.61%) |
Dec 03, 2014 | 69.58 | 70.18 | 69.25 | 70.03 | 1,865,963 | +0.60(+0.86%) |
Dec 02, 2014 | 69.84 | 70.00 | 69.20 | 69.43 | 1,695,281 | -0.23(-0.33%) |
Dec 01, 2014 | 69.41 | 69.84 | 69.08 | 69.66 | 1,756,281 | +0.00(+0.00%) |
Nov 28, 2014 | 69.04 | 69.77 | 68.89 | 69.66 | 497,582 | +0.74(+1.08%) |
Nov 26, 2014 | 69.18 | 68.91 | 68.91 | 68.91 | 1,053,787 | -0.41(-0.59%) |
Nov 25, 2014 | 69.18 | 69.74 | 68.91 | 69.32 | 1,741,978 | +0.36(+0.52%) |
Nov 24, 2014 | 70.08 | 70.23 | 68.82 | 68.96 | 1,775,218 | -1.26(-1.79%) |
Nov 21, 2014 | 70.47 | 70.94 | 69.90 | 70.22 | 1,719,538 | +0.64(+0.93%) |
Nov 20, 2014 | 69.08 | 69.97 | 68.89 | 69.57 | 1,145,650 | +0.36(+0.52%) |
Nov 19, 2014 | 69.43 | 69.43 | 68.67 | 69.21 | 736,681 | +0.12(+0.17%) |
Nov 18, 2014 | 68.72 | 69.44 | 68.63 | 69.10 | 908,020 | +0.28(+0.41%) |
Nov 17, 2014 | 67.89 | 68.96 | 67.79 | 68.81 | 1,458,111 | +0.84(+1.23%) |
Nov 14, 2014 | 67.76 | 68.65 | 67.69 | 67.98 | 1,142,609 | +0.13(+0.19%) |
Nov 13, 2014 | 67.67 | 68.03 | 67.32 | 67.85 | 1,183,403 | +0.18(+0.27%) |
Nov 12, 2014 | 67.53 | 68.01 | 67.23 | 67.66 | 1,322,755 | -0.41(-0.60%) |
Nov 11, 2014 | 67.50 | 68.15 | 67.22 | 68.07 | 1,013,956 | +0.22(+0.33%) |
Nov 10, 2014 | 67.71 | 68.32 | 67.22 | 67.85 | 1,294,991 | -0.01(-0.01%) |
Nov 07, 2014 | 67.31 | 68.00 | 67.20 | 67.86 | 1,110,089 | +0.24(+0.35%) |
Nov 06, 2014 | 68.04 | 68.27 | 67.56 | 67.62 | 1,364,263 | -0.58(-0.85%) |
Nov 05, 2014 | 67.47 | 68.29 | 67.32 | 68.20 | 1,734,279 | +1.19(+1.77%) |
Nov 04, 2014 | 66.79 | 67.41 | 66.49 | 67.01 | 1,363,406 | -0.02(-0.03%) |
Nov 03, 2014 | 67.72 | 67.84 | 66.80 | 67.04 | 1,842,322 | -0.73(-1.08%) |
Oct 31, 2014 | 65.58 | 67.92 | 65.29 | 67.77 | 2,967,451 | +2.54(+3.89%) |
Oct 30, 2014 | 64.22 | 65.36 | 62.69 | 65.23 | 3,580,756 | +0.26(+0.40%) |
Oct 29, 2014 | 64.90 | 65.17 | 64.31 | 64.97 | 1,778,260 | +0.21(+0.32%) |
Oct 28, 2014 | 63.24 | 64.85 | 63.11 | 64.77 | 1,637,005 | +0.69(+1.07%) |
Oct 27, 2014 | 64.77 | 64.77 | 63.70 | 64.08 | 983,817 | -0.65(-1.00%) |
Oct 24, 2014 | 64.12 | 64.73 | 63.88 | 64.73 | 668,351 | +0.54(+0.85%) |
Oct 23, 2014 | 64.77 | 64.78 | 64.05 | 64.19 | 642,118 | +0.05(+0.07%) |
Oct 22, 2014 | 64.02 | 64.91 | 63.76 | 64.14 | 1,348,723 | +0.02(+0.02%) |
Oct 21, 2014 | 63.43 | 64.19 | 62.84 | 64.12 | 1,341,693 | +1.12(+1.78%) |
Oct 20, 2014 | 62.69 | 63.12 | 62.50 | 63.00 | 1,744,775 | +0.00(+0.00%) |
Oct 17, 2014 | 62.25 | 63.19 | 62.25 | 63.00 | 1,128,948 | +1.10(+1.78%) |
Oct 16, 2014 | 61.39 | 62.33 | 61.03 | 61.90 | 1,613,514 | -0.29(-0.47%) |
Oct 15, 2014 | 62.15 | 62.32 | 60.75 | 62.19 | 2,261,138 | -0.67(-1.07%) |
Oct 14, 2014 | 62.68 | 63.97 | 62.34 | 62.86 | 1,863,195 | +0.44(+0.71%) |
Oct 13, 2014 | 63.09 | 63.56 | 62.36 | 62.42 | 1,354,026 | -0.74(-1.17%) |
Oct 10, 2014 | 63.76 | 64.25 | 63.13 | 63.16 | 1,141,452 | -0.62(-0.97%) |
Oct 09, 2014 | 64.83 | 65.20 | 63.69 | 63.78 | 1,678,691 | -1.22(-1.87%) |
Oct 08, 2014 | 64.58 | 65.03 | 63.83 | 65.00 | 2,326,516 | +0.40(+0.62%) |
Oct 07, 2014 | 65.10 | 65.39 | 64.55 | 64.60 | 1,659,609 | -0.43(-0.66%) |
Oct 06, 2014 | 64.77 | 65.18 | 64.29 | 65.03 | 1,645,449 | +1.12(+1.75%) |
Oct 03, 2014 | 62.80 | 64.08 | 62.37 | 63.91 | 1,404,008 | +1.15(+1.84%) |
Oct 02, 2014 | 62.97 | 63.41 | 62.49 | 62.76 | 1,554,369 | -0.55(-0.87%) |