Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 72.46 | 70.05 | 70.05 | 70.05 | 36,208 | -2.33(-3.22%) |
Dec 30, 2014 | 72.73 | 73.09 | 71.67 | 72.38 | 17,369 | -0.71(-0.97%) |
Dec 29, 2014 | 72.42 | 73.25 | 72.22 | 73.09 | 13,353 | +1.26(+1.76%) |
Dec 26, 2014 | 71.63 | 72.14 | 70.84 | 71.83 | 16,543 | +0.87(+1.22%) |
Dec 24, 2014 | 70.37 | 70.96 | 70.96 | 70.96 | 26,250 | +0.32(+0.45%) |
Dec 23, 2014 | 69.97 | 71.23 | 69.83 | 70.64 | 19,382 | +0.67(+0.96%) |
Dec 22, 2014 | 71.04 | 71.06 | 68.39 | 69.97 | 26,767 | -1.34(-1.88%) |
Dec 19, 2014 | 71.79 | 71.79 | 69.58 | 71.31 | 18,463 | +1.22(+1.75%) |
Dec 18, 2014 | 73.64 | 74.41 | 69.14 | 70.09 | 30,566 | -0.47(-0.67%) |
Dec 17, 2014 | 67.76 | 71.91 | 67.41 | 70.56 | 38,407 | +3.08(+4.56%) |
Dec 16, 2014 | 69.02 | 71.47 | 66.74 | 67.49 | 50,200 | -2.29(-3.28%) |
Dec 15, 2014 | 71.47 | 74.59 | 67.68 | 69.77 | 41,533 | -1.38(-1.94%) |
Dec 12, 2014 | 72.42 | 74.19 | 70.25 | 71.16 | 28,642 | -1.78(-2.44%) |
Dec 11, 2014 | 72.18 | 74.98 | 72.14 | 72.93 | 20,012 | +0.12(+0.16%) |
Dec 10, 2014 | 74.31 | 74.94 | 72.62 | 72.81 | 40,299 | -1.89(-2.54%) |
Dec 09, 2014 | 74.59 | 75.34 | 73.33 | 74.71 | 16,242 | -0.87(-1.15%) |
Dec 08, 2014 | 77.67 | 77.67 | 72.90 | 75.58 | 17,426 | -2.37(-3.04%) |
Dec 05, 2014 | 77.35 | 78.46 | 75.97 | 77.94 | 20,969 | +0.55(+0.71%) |
Dec 04, 2014 | 78.38 | 78.46 | 76.96 | 77.39 | 27,834 | +0.59(+0.77%) |
Dec 03, 2014 | 76.25 | 77.55 | 75.37 | 76.80 | 13,296 | +1.50(+1.99%) |
Dec 02, 2014 | 74.91 | 76.48 | 73.25 | 75.30 | 24,038 | +0.10(+0.14%) |
Dec 01, 2014 | 76.17 | 76.63 | 73.48 | 75.20 | 35,790 | -1.72(-2.23%) |
Nov 28, 2014 | 77.98 | 78.06 | 76.40 | 76.92 | 26,484 | -2.01(-2.55%) |
Nov 26, 2014 | 78.18 | 78.93 | 78.93 | 78.93 | 27,771 | +0.39(+0.50%) |
Nov 25, 2014 | 78.10 | 78.69 | 77.39 | 78.54 | 11,218 | +0.83(+1.07%) |
Nov 24, 2014 | 79.88 | 79.88 | 77.51 | 77.71 | 20,258 | -2.17(-2.72%) |
Nov 21, 2014 | 79.88 | 79.96 | 78.89 | 79.88 | 19,825 | +0.75(+0.95%) |
Nov 20, 2014 | 78.65 | 79.72 | 78.46 | 79.13 | 33,485 | +0.47(+0.60%) |
Nov 19, 2014 | 78.14 | 78.89 | 77.79 | 78.65 | 28,734 | +0.47(+0.61%) |
Nov 18, 2014 | 77.90 | 78.73 | 77.43 | 78.18 | 12,374 | +0.55(+0.71%) |
Nov 17, 2014 | 77.98 | 78.56 | 77.35 | 77.63 | 14,449 | -0.47(-0.61%) |
Nov 14, 2014 | 78.34 | 78.34 | 77.16 | 78.10 | 19,212 | -0.71(-0.90%) |
Nov 13, 2014 | 78.22 | 78.81 | 77.63 | 78.81 | 21,392 | +0.47(+0.60%) |
Nov 12, 2014 | 78.42 | 79.17 | 76.64 | 78.34 | 22,571 | +0.00(+0.00%) |
Nov 11, 2014 | 77.94 | 79.21 | 77.59 | 78.34 | 15,662 | +0.95(+1.22%) |
Nov 10, 2014 | 78.14 | 78.18 | 76.92 | 77.39 | 6,422 | -0.75(-0.96%) |
Nov 07, 2014 | 77.23 | 78.14 | 76.88 | 78.14 | 7,619 | +0.83(+1.07%) |
Nov 06, 2014 | 76.52 | 77.31 | 75.66 | 77.31 | 29,003 | +0.43(+0.56%) |
Nov 05, 2014 | 76.44 | 77.04 | 75.58 | 76.88 | 22,534 | +1.14(+1.51%) |
Nov 04, 2014 | 77.27 | 77.27 | 75.42 | 75.73 | 26,051 | -1.97(-2.54%) |
Nov 03, 2014 | 77.00 | 78.18 | 76.61 | 77.71 | 24,662 | +1.38(+1.81%) |
Oct 31, 2014 | 75.73 | 76.92 | 75.24 | 76.33 | 21,367 | +0.95(+1.26%) |
Oct 30, 2014 | 75.10 | 75.66 | 74.94 | 75.38 | 11,241 | +0.24(+0.32%) |
Oct 29, 2014 | 75.34 | 75.93 | 74.63 | 75.14 | 20,516 | +0.12(+0.16%) |
Oct 28, 2014 | 74.16 | 75.22 | 74.16 | 75.02 | 17,913 | +0.91(+1.22%) |
Oct 27, 2014 | 74.51 | 74.55 | 74.55 | 74.12 | 19,339 | -0.43(-0.58%) |
Oct 24, 2014 | 74.79 | 75.22 | 73.92 | 74.55 | 31,824 | -0.08(-0.11%) |
Oct 23, 2014 | 75.50 | 76.09 | 74.51 | 74.63 | 19,939 | -0.04(-0.05%) |
Oct 22, 2014 | 75.66 | 76.52 | 74.43 | 74.67 | 13,870 | -0.32(-0.42%) |
Oct 21, 2014 | 75.22 | 75.26 | 74.91 | 74.98 | 35,353 | +0.47(+0.64%) |
Oct 20, 2014 | 74.35 | 74.39 | 74.04 | 74.51 | 16,054 | +0.12(+0.16%) |
Oct 17, 2014 | 75.62 | 76.29 | 72.42 | 74.39 | 30,338 | -0.04(-0.05%) |
Oct 16, 2014 | 69.54 | 74.08 | 69.54 | 74.43 | 30,905 | +3.32(+4.66%) |
Oct 15, 2014 | 68.87 | 72.02 | 65.95 | 71.12 | 58,468 | +1.22(+1.75%) |
Oct 14, 2014 | 71.39 | 71.71 | 68.08 | 69.89 | 32,996 | -1.26(-1.77%) |
Oct 13, 2014 | 71.83 | 71.83 | 70.01 | 71.16 | 22,382 | -0.43(-0.61%) |
Oct 10, 2014 | 74.00 | 74.04 | 69.66 | 71.59 | 21,296 | -2.53(-3.41%) |
Oct 09, 2014 | 75.69 | 75.69 | 73.70 | 74.12 | 13,707 | -1.42(-1.88%) |
Oct 08, 2014 | 75.62 | 75.62 | 73.92 | 75.54 | 12,282 | -0.12(-0.16%) |
Oct 07, 2014 | 76.48 | 76.68 | 75.58 | 75.66 | 10,350 | -0.87(-1.13%) |
Oct 06, 2014 | 77.47 | 77.47 | 76.36 | 76.52 | 5,988 | -0.47(-0.62%) |
Oct 03, 2014 | 76.92 | 77.00 | 76.21 | 77.00 | 12,637 | +0.59(+0.77%) |
Oct 02, 2014 | 76.05 | 76.52 | 74.59 | 76.40 | 21,793 | +0.32(+0.41%) |