Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 74.14 | 73.52 | 73.52 | 73.52 | 570,907 | -0.63(-0.85%) |
Dec 30, 2014 | 74.13 | 74.35 | 74.02 | 74.14 | 280,915 | -0.18(-0.24%) |
Dec 29, 2014 | 74.25 | 74.58 | 74.08 | 74.33 | 251,854 | -0.15(-0.21%) |
Dec 26, 2014 | 74.87 | 75.12 | 74.45 | 74.48 | 160,630 | -0.20(-0.27%) |
Dec 24, 2014 | 74.61 | 74.68 | 74.68 | 74.68 | 127,601 | +0.19(+0.26%) |
Dec 23, 2014 | 74.01 | 74.93 | 73.95 | 74.49 | 449,536 | +0.55(+0.75%) |
Dec 22, 2014 | 73.86 | 74.44 | 73.63 | 73.94 | 463,278 | +0.25(+0.33%) |
Dec 19, 2014 | 73.93 | 73.93 | 73.41 | 73.69 | 1,020,855 | +0.02(+0.02%) |
Dec 18, 2014 | 72.68 | 73.71 | 72.44 | 73.67 | 792,490 | +1.76(+2.45%) |
Dec 17, 2014 | 72.24 | 72.42 | 71.22 | 71.91 | 1,439,316 | -0.45(-0.63%) |
Dec 16, 2014 | 72.44 | 73.46 | 72.18 | 72.36 | 606,630 | -0.24(-0.33%) |
Dec 15, 2014 | 72.69 | 73.11 | 72.11 | 72.60 | 543,270 | +0.21(+0.29%) |
Dec 12, 2014 | 73.68 | 73.86 | 72.37 | 72.39 | 775,705 | -1.29(-1.75%) |
Dec 11, 2014 | 73.51 | 74.44 | 73.34 | 73.68 | 588,972 | +0.40(+0.55%) |
Dec 10, 2014 | 73.85 | 74.10 | 73.04 | 73.28 | 703,590 | -0.65(-0.89%) |
Dec 09, 2014 | 73.33 | 74.01 | 72.87 | 73.94 | 495,695 | +0.31(+0.42%) |
Dec 08, 2014 | 73.65 | 74.03 | 73.38 | 73.63 | 556,768 | +0.05(+0.06%) |
Dec 05, 2014 | 73.47 | 73.79 | 73.44 | 73.58 | 630,891 | +0.03(+0.04%) |
Dec 04, 2014 | 74.07 | 74.54 | 73.43 | 73.55 | 568,595 | -0.44(-0.59%) |
Dec 03, 2014 | 73.04 | 74.14 | 72.74 | 73.99 | 791,003 | +1.27(+1.75%) |
Dec 02, 2014 | 72.21 | 72.73 | 71.84 | 72.72 | 460,013 | +0.54(+0.74%) |
Dec 01, 2014 | 72.21 | 73.10 | 71.89 | 72.18 | 771,667 | -0.14(-0.19%) |
Nov 28, 2014 | 72.10 | 72.73 | 72.07 | 72.32 | 189,618 | +0.18(+0.25%) |
Nov 26, 2014 | 72.66 | 72.14 | 72.14 | 72.14 | 437,916 | -0.29(-0.40%) |
Nov 25, 2014 | 72.22 | 72.67 | 72.02 | 72.43 | 632,468 | +0.05(+0.08%) |
Nov 24, 2014 | 71.58 | 72.52 | 71.05 | 72.37 | 702,234 | +0.98(+1.38%) |
Nov 21, 2014 | 71.67 | 71.76 | 71.05 | 71.39 | 535,793 | +0.31(+0.43%) |
Nov 20, 2014 | 70.82 | 71.08 | 70.39 | 71.08 | 448,056 | +0.13(+0.18%) |
Nov 19, 2014 | 71.14 | 71.48 | 70.68 | 70.95 | 597,040 | -0.42(-0.58%) |
Nov 18, 2014 | 70.67 | 71.59 | 70.41 | 71.37 | 601,870 | +0.57(+0.81%) |
Nov 17, 2014 | 70.61 | 71.11 | 70.36 | 70.80 | 383,427 | -0.06(-0.09%) |
Nov 14, 2014 | 71.06 | 71.22 | 70.43 | 70.86 | 323,848 | -0.12(-0.17%) |
Nov 13, 2014 | 71.27 | 71.55 | 70.69 | 70.98 | 447,121 | -0.29(-0.41%) |
Nov 12, 2014 | 70.75 | 71.40 | 70.57 | 71.27 | 434,072 | +0.38(+0.54%) |
Nov 11, 2014 | 70.91 | 71.27 | 70.66 | 70.89 | 413,766 | -0.03(-0.04%) |
Nov 10, 2014 | 70.38 | 70.93 | 70.29 | 70.92 | 333,769 | +0.44(+0.63%) |
Nov 07, 2014 | 70.32 | 70.47 | 69.88 | 70.47 | 542,421 | +0.21(+0.30%) |
Nov 06, 2014 | 69.49 | 70.27 | 69.28 | 70.26 | 527,819 | +1.01(+1.45%) |
Nov 05, 2014 | 68.64 | 69.41 | 68.45 | 69.26 | 609,721 | +0.81(+1.18%) |
Nov 04, 2014 | 68.74 | 68.94 | 68.38 | 68.45 | 415,356 | -0.37(-0.54%) |
Nov 03, 2014 | 68.70 | 69.06 | 68.29 | 68.82 | 578,225 | +0.19(+0.28%) |
Oct 31, 2014 | 69.43 | 69.49 | 68.30 | 68.63 | 628,617 | +0.16(+0.24%) |
Oct 30, 2014 | 67.51 | 68.77 | 67.37 | 68.47 | 683,835 | +0.63(+0.94%) |
Oct 29, 2014 | 68.49 | 68.75 | 67.43 | 67.84 | 636,563 | -0.82(-1.19%) |
Oct 28, 2014 | 68.15 | 68.65 | 68.07 | 68.65 | 468,462 | +0.87(+1.28%) |
Oct 27, 2014 | 66.83 | 67.82 | 66.96 | 67.78 | 663,083 | +0.82(+1.23%) |
Oct 24, 2014 | 66.01 | 67.02 | 65.66 | 66.96 | 1,085,658 | +1.01(+1.53%) |
Oct 23, 2014 | 67.11 | 67.56 | 65.81 | 65.95 | 1,161,442 | -0.98(-1.46%) |
Oct 22, 2014 | 67.57 | 67.77 | 66.89 | 66.93 | 773,500 | -0.80(-1.18%) |
Oct 21, 2014 | 66.77 | 67.88 | 66.45 | 67.73 | 821,912 | +1.62(+2.45%) |
Oct 20, 2014 | 65.70 | 66.15 | 65.66 | 66.11 | 617,875 | +0.06(+0.10%) |
Oct 17, 2014 | 65.62 | 66.24 | 65.29 | 66.04 | 627,102 | +1.02(+1.57%) |
Oct 16, 2014 | 62.87 | 65.20 | 62.69 | 65.02 | 1,200,860 | +1.25(+1.96%) |
Oct 15, 2014 | 63.69 | 64.08 | 62.56 | 63.77 | 724,703 | -0.77(-1.19%) |
Oct 14, 2014 | 64.36 | 65.06 | 64.16 | 64.54 | 554,848 | +0.46(+0.72%) |
Oct 13, 2014 | 65.07 | 65.28 | 63.98 | 64.08 | 661,170 | -0.86(-1.33%) |
Oct 10, 2014 | 65.63 | 66.21 | 64.91 | 64.94 | 489,821 | -0.58(-0.89%) |
Oct 09, 2014 | 66.90 | 67.01 | 65.44 | 65.52 | 427,786 | -1.38(-2.06%) |
Oct 08, 2014 | 66.09 | 66.96 | 65.50 | 66.89 | 502,598 | +1.06(+1.61%) |
Oct 07, 2014 | 66.77 | 66.88 | 65.81 | 65.83 | 547,596 | -1.38(-2.05%) |
Oct 06, 2014 | 67.20 | 67.54 | 67.01 | 67.21 | 398,188 | +0.12(+0.18%) |
Oct 03, 2014 | 66.80 | 67.48 | 66.61 | 67.09 | 594,077 | +0.62(+0.93%) |
Oct 02, 2014 | 66.43 | 66.78 | 66.11 | 66.48 | 513,924 | -0.04(-0.05%) |