Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 77.74 | 77.33 | 77.33 | 77.33 | 293,700 | -0.11(-0.15%) |
Dec 30, 2014 | 77.73 | 78.36 | 77.20 | 77.44 | 165,435 | -0.34(-0.44%) |
Dec 29, 2014 | 77.49 | 78.46 | 77.14 | 77.78 | 190,731 | +0.02(+0.03%) |
Dec 26, 2014 | 77.82 | 78.21 | 77.53 | 77.76 | 157,717 | +0.29(+0.37%) |
Dec 24, 2014 | 77.63 | 77.47 | 77.47 | 77.47 | 124,900 | -0.09(-0.11%) |
Dec 23, 2014 | 77.97 | 77.99 | 77.40 | 77.56 | 147,489 | +0.11(+0.14%) |
Dec 22, 2014 | 76.62 | 77.49 | 76.46 | 77.45 | 197,751 | +0.78(+1.02%) |
Dec 19, 2014 | 76.95 | 77.44 | 75.50 | 76.67 | 679,782 | -0.46(-0.60%) |
Dec 18, 2014 | 77.47 | 77.86 | 76.34 | 77.13 | 521,709 | +0.80(+1.04%) |
Dec 17, 2014 | 74.08 | 76.65 | 73.96 | 76.33 | 413,098 | +2.17(+2.93%) |
Dec 16, 2014 | 74.77 | 76.07 | 73.67 | 74.16 | 524,737 | -0.41(-0.55%) |
Dec 15, 2014 | 75.64 | 76.30 | 74.27 | 74.57 | 382,090 | -0.77(-1.02%) |
Dec 12, 2014 | 75.31 | 76.69 | 75.24 | 75.34 | 289,613 | -0.90(-1.18%) |
Dec 11, 2014 | 76.52 | 77.18 | 75.99 | 76.24 | 321,592 | +1.38(+1.84%) |
Dec 10, 2014 | 76.03 | 76.69 | 74.78 | 74.86 | 335,949 | -1.31(-1.71%) |
Dec 09, 2014 | 74.53 | 76.21 | 74.05 | 76.17 | 259,680 | +0.67(+0.89%) |
Dec 08, 2014 | 74.72 | 76.59 | 73.95 | 75.50 | 497,017 | +0.69(+0.92%) |
Dec 05, 2014 | 75.61 | 76.99 | 74.00 | 74.81 | 802,493 | -2.27(-2.94%) |
Dec 04, 2014 | 79.13 | 79.13 | 74.79 | 77.08 | 806,868 | +0.99(+1.30%) |
Dec 03, 2014 | 75.35 | 76.33 | 75.00 | 76.09 | 387,482 | +0.32(+0.42%) |
Dec 02, 2014 | 75.44 | 76.11 | 75.14 | 75.77 | 499,729 | +0.81(+1.08%) |
Dec 01, 2014 | 75.10 | 75.32 | 74.28 | 74.96 | 502,682 | -0.23(-0.31%) |
Nov 28, 2014 | 75.24 | 76.50 | 75.01 | 75.19 | 168,520 | -0.10(-0.13%) |
Nov 26, 2014 | 74.78 | 75.29 | 75.29 | 75.29 | 394,400 | +0.33(+0.44%) |
Nov 25, 2014 | 74.92 | 75.32 | 74.14 | 74.96 | 297,272 | +0.43(+0.58%) |
Nov 24, 2014 | 74.86 | 75.92 | 74.21 | 74.53 | 475,898 | +0.04(+0.05%) |
Nov 21, 2014 | 75.19 | 75.19 | 74.28 | 74.49 | 327,359 | +0.07(+0.09%) |
Nov 20, 2014 | 73.97 | 74.80 | 73.51 | 74.42 | 395,028 | +0.11(+0.15%) |
Nov 19, 2014 | 75.16 | 75.57 | 74.09 | 74.31 | 304,941 | -1.09(-1.45%) |
Nov 18, 2014 | 75.00 | 75.64 | 73.54 | 75.40 | 507,278 | +1.61(+2.18%) |
Nov 17, 2014 | 73.74 | 74.10 | 73.44 | 73.79 | 243,996 | +0.10(+0.14%) |
Nov 14, 2014 | 73.86 | 74.13 | 73.44 | 73.69 | 487,154 | -0.31(-0.42%) |
Nov 13, 2014 | 74.29 | 74.61 | 73.46 | 74.00 | 348,425 | -0.26(-0.35%) |
Nov 12, 2014 | 73.13 | 74.41 | 72.55 | 74.26 | 343,333 | +0.94(+1.28%) |
Nov 11, 2014 | 73.37 | 73.56 | 72.50 | 73.32 | 315,882 | +0.29(+0.40%) |
Nov 10, 2014 | 71.51 | 73.05 | 71.47 | 73.03 | 475,357 | +1.14(+1.59%) |
Nov 07, 2014 | 70.40 | 71.93 | 70.08 | 71.89 | 688,054 | +1.29(+1.83%) |
Nov 06, 2014 | 70.25 | 71.78 | 69.91 | 70.60 | 972,064 | +1.53(+2.22%) |
Nov 05, 2014 | 69.38 | 69.95 | 68.91 | 69.07 | 418,903 | +0.02(+0.03%) |
Nov 04, 2014 | 68.00 | 69.19 | 67.90 | 69.05 | 509,094 | +1.06(+1.56%) |
Nov 03, 2014 | 68.26 | 68.71 | 67.71 | 67.99 | 533,442 | -0.03(-0.04%) |
Oct 31, 2014 | 69.35 | 69.50 | 67.74 | 68.02 | 658,633 | +0.00(+0.00%) |
Oct 30, 2014 | 66.16 | 68.03 | 66.16 | 68.02 | 550,224 | +1.87(+2.83%) |
Oct 29, 2014 | 65.88 | 66.27 | 65.39 | 66.15 | 595,664 | +0.39(+0.59%) |
Oct 28, 2014 | 63.32 | 65.80 | 63.26 | 65.76 | 535,344 | +2.60(+4.12%) |
Oct 27, 2014 | 62.89 | 63.06 | 63.06 | 63.16 | 348,837 | +0.10(+0.16%) |
Oct 24, 2014 | 63.75 | 63.92 | 62.45 | 63.06 | 286,933 | -0.52(-0.82%) |
Oct 23, 2014 | 64.57 | 65.08 | 63.40 | 63.58 | 639,437 | -0.54(-0.84%) |
Oct 22, 2014 | 65.42 | 65.98 | 64.03 | 64.12 | 526,379 | -1.49(-2.27%) |
Oct 21, 2014 | 65.40 | 65.84 | 65.04 | 65.61 | 375,595 | +0.41(+0.62%) |
Oct 20, 2014 | 63.65 | 65.78 | 63.59 | 65.20 | 563,840 | +1.41(+2.20%) |
Oct 17, 2014 | 66.04 | 66.05 | 63.76 | 63.80 | 515,616 | -1.48(-2.27%) |
Oct 16, 2014 | 64.24 | 65.46 | 63.78 | 65.28 | 993,278 | +0.70(+1.08%) |
Oct 15, 2014 | 63.59 | 65.44 | 62.48 | 64.58 | 1,116,638 | +1.81(+2.88%) |
Oct 14, 2014 | 61.07 | 62.84 | 60.60 | 62.77 | 791,808 | +2.17(+3.58%) |
Oct 13, 2014 | 60.58 | 61.28 | 60.09 | 60.60 | 435,723 | +0.16(+0.26%) |
Oct 10, 2014 | 60.36 | 61.30 | 60.30 | 60.44 | 488,181 | -0.15(-0.25%) |
Oct 09, 2014 | 61.72 | 61.97 | 60.32 | 60.59 | 421,054 | -1.29(-2.08%) |
Oct 08, 2014 | 60.37 | 61.94 | 60.24 | 61.88 | 451,271 | +1.57(+2.60%) |
Oct 07, 2014 | 60.36 | 60.97 | 60.27 | 60.31 | 354,271 | -0.48(-0.79%) |
Oct 06, 2014 | 61.50 | 61.92 | 60.46 | 60.79 | 311,567 | -0.62(-1.01%) |
Oct 03, 2014 | 61.97 | 62.31 | 61.40 | 61.41 | 292,977 | -0.02(-0.03%) |
Oct 02, 2014 | 60.06 | 61.91 | 60.06 | 61.43 | 642,498 | +1.21(+2.01%) |